183,075€
0,07%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 185,65 | 186,40 | 184,15 | 184,15 | 0,66% | 19,00 |
| 29.09.2025 | 186,40 | 186,40 | 182,95 | 182,95 | 1,27% | 148,00 |
| 26.09.2025 | 180,65 | 180,65 | 180,65 | 180,65 | -2,17% | 1,00 |
| 25.09.2025 | 184,65 | 184,65 | 184,65 | 184,65 | 1,04% | 20,00 |
| 24.09.2025 | 182,75 | 182,75 | 182,75 | 182,75 | 1,22% | 1,00 |
| 23.09.2025 | 179,10 | 182,15 | 179,10 | 180,55 | -0,30% | 29,00 |
| 22.09.2025 | 180,25 | 181,10 | 178,10 | 181,10 | 0,44% | 34,00 |
| 19.09.2025 | 179,85 | 180,30 | 179,85 | 180,30 | 0,90% | 2,00 |
| 18.09.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,27% | 1,00 |
| 17.09.2025 | 177,25 | 181,00 | 177,25 | 181,00 | 1,54% | 23,00 |
| 16.09.2025 | 177,70 | 178,25 | 177,70 | 178,25 | -2,01% | 141,00 |
| 15.09.2025 | 183,95 | 183,95 | 181,90 | 181,90 | -1,30% | 9,00 |
| 12.09.2025 | 184,30 | 184,30 | 184,30 | 184,30 | 0,05% | 4,00 |
| 11.09.2025 | 184,20 | 184,20 | 184,20 | 184,20 | 0,68% | 59,00 |
| 10.09.2025 | 181,40 | 182,95 | 181,40 | 182,95 | 0,33% | 68,00 |
| 09.09.2025 | 182,55 | 182,55 | 182,35 | 182,35 | -1,62% | 3,00 |
| 08.09.2025 | 186,65 | 189,45 | 185,35 | 185,35 | -0,70% | 41,00 |
| 05.09.2025 | 186,65 | 186,65 | 186,65 | 186,65 | 1,47% | 1,00 |
| 04.09.2025 | 183,95 | 183,95 | 183,95 | 183,95 | -0,49% | 2,00 |
| 02.09.2025 | 184,85 | 184,85 | 184,85 | 184,85 | -0,11% | 2,00 |
| 01.09.2025 | 187,25 | 187,30 | 185,05 | 185,05 | -0,32% | 14,00 |
| 29.08.2025 | 183,70 | 185,65 | 183,70 | 185,65 | 2,46% | 32,00 |
| 27.08.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -0,47% | 57,00 |
| 26.08.2025 | 181,00 | 182,05 | 180,50 | 182,05 | 0,28% | 14,00 |
| 25.08.2025 | 182,60 | 182,60 | 181,55 | 181,55 | -1,12% | 23,00 |
| 22.08.2025 | 183,40 | 183,60 | 180,65 | 183,60 | 2,34% | 8,00 |
| 21.08.2025 | 168,70 | 179,40 | 168,70 | 179,40 | 5,75% | 6,00 |
| 20.08.2025 | 171,30 | 171,30 | 169,65 | 169,65 | -0,21% | 6,00 |
| 19.08.2025 | 164,75 | 170,10 | 164,75 | 170,00 | 2,29% | 7,00 |
| 18.08.2025 | 163,60 | 166,75 | 163,60 | 166,20 | -1,36% | 54,00 |
| 15.08.2025 | 170,75 | 170,75 | 168,50 | 168,50 | -0,15% | 14,00 |
| 14.08.2025 | 173,05 | 173,05 | 168,75 | 168,75 | -0,06% | 12,00 |
| 13.08.2025 | 168,95 | 168,95 | 168,85 | 168,85 | -0,35% | 35,00 |
| 12.08.2025 | 169,45 | 169,45 | 169,45 | 169,45 | -0,41% | 5,00 |
| 11.08.2025 | 167,55 | 170,15 | 167,55 | 170,15 | 1,13% | 4,00 |
| 08.08.2025 | 168,25 | 168,25 | 168,25 | 168,25 | 0,42% | 41,00 |
| 07.08.2025 | 163,45 | 167,55 | 163,45 | 167,55 | 0,69% | 10,00 |
| 06.08.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,24% | 1,00 |
| 05.08.2025 | 168,75 | 168,75 | 166,00 | 166,00 | -1,01% | 21,00 |
| 04.08.2025 | 165,10 | 167,70 | 165,10 | 167,70 | 2,01% | 7,00 |
| 01.08.2025 | 169,50 | 169,50 | 164,10 | 164,40 | -3,29% | 100,00 |
| 31.07.2025 | 172,70 | 172,85 | 170,00 | 170,00 | -2,52% | 61,00 |
| 30.07.2025 | 174,45 | 176,20 | 173,80 | 174,40 | -1,50% | 203,00 |
| 29.07.2025 | 177,05 | 177,05 | 177,05 | 177,05 | 0,43% | 3,00 |
| 25.07.2025 | 174,00 | 177,30 | 174,00 | 176,30 | 0,09% | 12,00 |
| 24.07.2025 | 172,00 | 176,15 | 172,00 | 176,15 | -0,73% | 53,00 |
| 23.07.2025 | 176,75 | 177,45 | 176,75 | 177,45 | 2,78% | 14,00 |
| 22.07.2025 | 172,65 | 172,65 | 172,65 | 172,65 | -0,20% | 25,00 |
| 21.07.2025 | 173,25 | 173,25 | 173,00 | 173,00 | -0,12% | 23,00 |
| 18.07.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -0,77% | 5,00 |
| 17.07.2025 | 173,30 | 175,50 | 173,30 | 174,55 | 2,26% | 7,00 |
| 16.07.2025 | 170,75 | 173,35 | 170,70 | 170,70 | -3,04% | 15,00 |
| 15.07.2025 | 175,45 | 176,05 | 175,45 | 176,05 | 0,80% | 14,00 |
| 14.07.2025 | 174,40 | 174,65 | 173,80 | 174,65 | -1,61% | 85,00 |
| 11.07.2025 | 177,60 | 177,60 | 177,50 | 177,50 | -1,00% | 49,00 |
| 10.07.2025 | 172,10 | 179,30 | 172,10 | 179,30 | 3,97% | 11,00 |
| 09.07.2025 | 174,50 | 174,50 | 172,45 | 172,45 | -0,63% | 13,00 |
| 08.07.2025 | 170,75 | 173,55 | 170,75 | 173,55 | 1,22% | 69,00 |
| 07.07.2025 | 173,30 | 175,65 | 171,45 | 171,45 | -0,70% | 360,00 |
| 04.07.2025 | 170,75 | 172,75 | 170,75 | 172,65 | -0,12% | 52,00 |
| 03.07.2025 | 171,95 | 172,90 | 169,80 | 172,85 | 0,12% | 109,00 |
| 02.07.2025 | 173,05 | 173,05 | 172,65 | 172,65 | 0,09% | 105,00 |
| 01.07.2025 | 160,95 | 172,50 | 158,75 | 172,50 | 8,02% | 220,00 |
| 30.06.2025 | 161,10 | 161,10 | 159,45 | 159,70 | -1,21% | 44,00 |
| 27.06.2025 | 158,75 | 161,65 | 158,75 | 161,65 | 0,12% | 2,00 |
| 26.06.2025 | 159,40 | 161,45 | 159,40 | 161,45 | -0,74% | 4,00 |
| 24.06.2025 | 162,65 | 162,65 | 162,65 | 162,65 | -1,12% | 2,00 |
| 23.06.2025 | 160,85 | 164,50 | 160,85 | 164,50 | 0,58% | 61,00 |
| 20.06.2025 | 160,00 | 163,55 | 160,00 | 163,55 | 2,28% | 37,00 |
| 19.06.2025 | 160,60 | 160,60 | 159,90 | 159,90 | -1,87% | 30,00 |
| 18.06.2025 | 160,85 | 162,95 | 160,85 | 162,95 | -0,40% | 30,00 |
| 16.06.2025 | 163,80 | 163,80 | 161,25 | 163,60 | -4,47% | 17,00 |
| 11.06.2025 | 172,15 | 172,15 | 171,25 | 171,25 | -0,90% | 14,00 |
| 10.06.2025 | 170,75 | 172,80 | 170,75 | 172,80 | -0,78% | 9,00 |
| 09.06.2025 | 173,25 | 174,15 | 172,10 | 174,15 | 1,10% | 9,00 |
| 06.06.2025 | 169,60 | 172,25 | 169,60 | 172,25 | 0,88% | 131,00 |
| 05.06.2025 | 170,75 | 170,75 | 170,75 | 170,75 | -0,84% | 6,00 |
| 04.06.2025 | 169,30 | 172,20 | 169,00 | 172,20 | 1,62% | 99,00 |
| 03.06.2025 | 169,45 | 169,45 | 169,45 | 169,45 | 0,95% | 1,00 |
| 02.06.2025 | 168,00 | 169,45 | 167,80 | 167,85 | -2,04% | 12,00 |
| 28.05.2025 | 169,90 | 171,35 | 169,90 | 171,35 | 0,44% | 12,00 |
| 27.05.2025 | 170,60 | 170,60 | 170,60 | 170,60 | -0,23% | 10,00 |
| 26.05.2025 | 169,95 | 171,00 | 167,80 | 171,00 | 1,54% | 18,00 |
| 23.05.2025 | 171,45 | 171,45 | 168,40 | 168,40 | -0,18% | 8,00 |
| 22.05.2025 | 166,90 | 168,70 | 166,90 | 168,70 | -0,15% | 2,00 |
| 21.05.2025 | 168,95 | 168,95 | 168,95 | 168,95 | -2,87% | 1,00 |
| 20.05.2025 | 173,95 | 173,95 | 173,95 | 173,95 | 1,84% | 1,00 |
| 19.05.2025 | 170,80 | 170,80 | 170,80 | 170,80 | 0,38% | 1,00 |
| 15.05.2025 | 171,50 | 171,95 | 170,15 | 170,15 | 1,52% | 14,00 |
| 14.05.2025 | 167,60 | 167,60 | 167,60 | 167,60 | -1,35% | 12,00 |
| 13.05.2025 | 171,60 | 171,60 | 169,90 | 169,90 | 0,09% | 33,00 |
| 12.05.2025 | 167,85 | 169,75 | 167,85 | 169,75 | 4,62% | 17,00 |
| 09.05.2025 | 158,60 | 162,25 | 158,60 | 162,25 | 1,82% | 6,00 |
| 08.05.2025 | 161,25 | 161,25 | 159,35 | 159,35 | -0,50% | 2,00 |
| 07.05.2025 | 160,50 | 160,50 | 160,10 | 160,15 | 1,04% | 23,00 |
| 06.05.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -2,49% | 1,00 |
| 05.05.2025 | 165,70 | 165,75 | 162,55 | 162,55 | -0,55% | 107,00 |
| 02.05.2025 | 162,90 | 165,80 | 162,90 | 163,45 | 0,40% | 12,00 |
| 30.04.2025 | 162,20 | 164,60 | 162,20 | 162,80 | -1,00% | 41,00 |
| 28.04.2025 | 164,45 | 164,45 | 164,45 | 164,45 | 0,77% | 9,00 |