191,750€
-2,69%
Echtzeit-Aktienkurs Packaging Corp
Bid:
Ask:
Aktienkurse zur Packaging Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 193,75 | 193,75 | 190,80 | 192,05 | -2,54% | 30,00 |
| 05.03.2026 | 201,30 | 201,30 | 197,05 | 197,05 | 1,34% | 3,00 |
| 03.03.2026 | 194,45 | 194,45 | 194,45 | 194,45 | 0,05% | 1,00 |
| 02.03.2026 | 196,70 | 196,70 | 194,35 | 194,35 | -1,40% | 6,00 |
| 27.02.2026 | 197,10 | 197,10 | 197,10 | 197,10 | 0,18% | 2,00 |
| 26.02.2026 | 196,75 | 196,75 | 196,75 | 196,75 | 0,56% | 3,00 |
| 25.02.2026 | 195,65 | 195,65 | 195,65 | 195,65 | 1,50% | 10,00 |
| 24.02.2026 | 190,20 | 192,75 | 190,20 | 192,75 | 1,10% | 13,00 |
| 23.02.2026 | 187,15 | 190,65 | 187,15 | 190,65 | -6,73% | 37,00 |
| 20.02.2026 | 204,40 | 204,40 | 204,40 | 204,40 | 1,34% | 1,00 |
| 19.02.2026 | 201,30 | 201,70 | 201,30 | 201,70 | -0,30% | 4,00 |
| 18.02.2026 | 201,70 | 202,30 | 201,70 | 202,30 | -3,48% | 78,00 |
| 16.02.2026 | 209,80 | 209,80 | 209,60 | 209,60 | 0,29% | 10,00 |
| 13.02.2026 | 205,80 | 209,00 | 205,80 | 209,00 | 1,36% | 2,00 |
| 11.02.2026 | 201,80 | 206,50 | 201,80 | 206,20 | 2,74% | 8,00 |
| 09.02.2026 | 200,30 | 203,30 | 199,55 | 200,70 | 2,95% | 19,00 |
| 06.02.2026 | 194,95 | 194,95 | 194,95 | 194,95 | -0,43% | 1,00 |
| 05.02.2026 | 195,35 | 198,40 | 195,35 | 195,80 | -0,10% | 56,00 |
| 04.02.2026 | 191,85 | 196,00 | 191,85 | 196,00 | 3,05% | 44,00 |
| 03.02.2026 | 188,20 | 193,05 | 188,20 | 190,20 | 0,37% | 57,00 |
| 02.02.2026 | 188,00 | 189,50 | 188,00 | 189,50 | 1,77% | 28,00 |
| 29.01.2026 | 186,20 | 186,20 | 186,20 | 186,20 | 2,36% | 2,00 |
| 28.01.2026 | 184,30 | 187,75 | 181,90 | 181,90 | -3,14% | 282,00 |
| 26.01.2026 | 186,50 | 187,80 | 186,50 | 187,80 | 0,37% | 153,00 |
| 23.01.2026 | 187,80 | 187,80 | 187,10 | 187,10 | 1,55% | 6,00 |
| 21.01.2026 | 184,25 | 184,25 | 184,25 | 184,25 | -0,24% | 1,00 |
| 20.01.2026 | 185,15 | 187,35 | 184,70 | 184,70 | -1,41% | 23,00 |
| 19.01.2026 | 187,30 | 187,35 | 187,30 | 187,35 | -1,96% | 31,00 |
| 15.01.2026 | 187,45 | 191,10 | 187,45 | 191,10 | 2,71% | 13,00 |
| 14.01.2026 | 186,05 | 186,05 | 186,05 | 186,05 | 0,70% | 2,00 |
| 13.01.2026 | 184,75 | 184,75 | 184,75 | 184,75 | -0,03% | 1,00 |
| 12.01.2026 | 184,80 | 184,80 | 184,80 | 184,80 | -0,38% | 1,00 |
| 09.01.2026 | 185,20 | 185,50 | 185,20 | 185,50 | 4,07% | 35,00 |
| 08.01.2026 | 175,50 | 178,25 | 175,50 | 178,25 | 1,39% | 226,00 |
| 07.01.2026 | 182,85 | 183,60 | 175,80 | 175,80 | -2,63% | 10,00 |
| 06.01.2026 | 183,00 | 183,00 | 180,55 | 180,55 | 0,58% | 4,00 |
| 05.01.2026 | 179,40 | 180,90 | 179,40 | 179,50 | 1,53% | 7,00 |
| 02.01.2026 | 174,30 | 177,00 | 174,30 | 176,80 | 0,06% | 15,00 |
| 29.12.2025 | 175,90 | 176,70 | 175,90 | 176,70 | 0,66% | 20,00 |
| 23.12.2025 | 174,00 | 175,55 | 174,00 | 175,55 | 0,43% | 33,00 |
| 22.12.2025 | 174,30 | 174,80 | 174,30 | 174,80 | 0,23% | 11,00 |
| 19.12.2025 | 171,10 | 174,40 | 171,10 | 174,40 | 0,26% | 2,00 |
| 18.12.2025 | 173,95 | 173,95 | 173,95 | 173,95 | 0,93% | 4,00 |
| 17.12.2025 | 172,75 | 172,75 | 172,35 | 172,35 | -1,32% | 21,00 |
| 15.12.2025 | 175,50 | 175,50 | 174,65 | 174,65 | 0,23% | 10,00 |
| 12.12.2025 | 175,50 | 175,50 | 174,25 | 174,25 | -0,31% | 25,00 |
| 11.12.2025 | 174,80 | 174,80 | 174,80 | 174,80 | 4,17% | 5,00 |
| 09.12.2025 | 167,80 | 167,80 | 167,80 | 167,80 | -1,55% | 1,00 |
| 08.12.2025 | 168,95 | 171,65 | 168,95 | 170,45 | -0,70% | 13,00 |
| 05.12.2025 | 170,00 | 171,65 | 170,00 | 171,65 | -1,09% | 15,00 |
| 02.12.2025 | 173,55 | 173,55 | 173,55 | 173,55 | -1,28% | 1,00 |
| 01.12.2025 | 176,60 | 176,60 | 175,80 | 175,80 | 0,77% | 5,00 |
| 27.11.2025 | 174,45 | 174,45 | 174,45 | 174,45 | -0,85% | 6,00 |
| 26.11.2025 | 175,95 | 175,95 | 175,95 | 175,95 | 1,18% | 18,00 |
| 25.11.2025 | 171,05 | 173,90 | 171,05 | 173,90 | 1,64% | 22,00 |
| 24.11.2025 | 172,90 | 172,90 | 170,40 | 171,10 | 1,36% | 9,00 |
| 21.11.2025 | 165,40 | 168,80 | 165,40 | 168,80 | -1,11% | 10,00 |
| 20.11.2025 | 168,35 | 170,70 | 168,35 | 170,70 | 1,13% | 4,00 |
| 19.11.2025 | 168,80 | 168,80 | 168,80 | 168,80 | -0,06% | 3,00 |
| 17.11.2025 | 171,45 | 171,75 | 168,90 | 168,90 | -0,73% | 16,00 |
| 14.11.2025 | 168,90 | 170,75 | 168,90 | 170,15 | -1,79% | 58,00 |
| 13.11.2025 | 171,90 | 173,25 | 171,90 | 173,25 | -0,63% | 16,00 |
| 12.11.2025 | 174,35 | 174,35 | 174,35 | 174,35 | 1,07% | 5,00 |
| 10.11.2025 | 172,35 | 172,50 | 172,35 | 172,50 | 0,55% | 10,00 |
| 07.11.2025 | 173,10 | 173,10 | 171,10 | 171,55 | 0,23% | 13,00 |
| 06.11.2025 | 171,15 | 171,15 | 171,15 | 171,15 | -0,95% | 1,00 |
| 05.11.2025 | 170,55 | 172,80 | 170,55 | 172,80 | 0,85% | 2,00 |
| 04.11.2025 | 169,95 | 171,35 | 169,95 | 171,35 | 1,09% | 69,00 |
| 03.11.2025 | 170,95 | 170,95 | 169,35 | 169,50 | -1,77% | 11,00 |
| 29.10.2025 | 172,75 | 173,45 | 172,55 | 172,55 | -3,01% | 14,00 |
| 27.10.2025 | 177,90 | 177,90 | 177,90 | 177,90 | -0,03% | 1,00 |
| 24.10.2025 | 177,95 | 177,95 | 177,95 | 177,95 | -2,76% | 7,00 |
| 23.10.2025 | 164,90 | 183,00 | 164,90 | 183,00 | 2,72% | 734,00 |
| 22.10.2025 | 178,15 | 178,15 | 178,15 | 178,15 | 0,39% | 13,00 |
| 21.10.2025 | 175,50 | 178,00 | 174,50 | 177,45 | 0,88% | 12,00 |
| 20.10.2025 | 176,00 | 176,40 | 174,05 | 175,90 | 0,95% | 7,00 |
| 17.10.2025 | 172,40 | 174,75 | 172,40 | 174,25 | -3,84% | 35,00 |
| 16.10.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 1,23% | 20,00 |
| 15.10.2025 | 183,00 | 183,00 | 179,00 | 179,00 | 0,25% | 17,00 |
| 14.10.2025 | 180,30 | 180,30 | 178,55 | 178,55 | -0,64% | 51,00 |
| 13.10.2025 | 179,75 | 179,75 | 179,70 | 179,70 | 0,64% | 17,00 |
| 10.10.2025 | 182,80 | 182,80 | 178,55 | 178,55 | -2,83% | 166,00 |
| 09.10.2025 | 184,85 | 184,85 | 183,25 | 183,75 | 0,57% | 44,00 |
| 08.10.2025 | 182,65 | 182,75 | 182,65 | 182,70 | 0,72% | 28,00 |
| 07.10.2025 | 180,45 | 186,05 | 180,45 | 181,40 | 0,14% | 30,00 |
| 06.10.2025 | 185,45 | 185,45 | 181,15 | 181,15 | -1,82% | 51,00 |
| 03.10.2025 | 184,05 | 184,50 | 184,05 | 184,50 | 0,19% | 36,00 |
| 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 |