Graphic Packaging Holding Co.
[WKN: A0NGSQ | ISIN: US3886891015]
Aktienkurse
25,760€ 0,78%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid: Ask:

Aktienkurse zur Graphic Packaging Holding Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 25,56 25,89 25,32 25,76 0,78% -
04.11.2024 26,02 26,26 25,54 25,56 -1,75% -
01.11.2024 25,97 26,23 25,86 26,02 0,17% -
31.10.2024 26,04 26,39 25,84 25,97 -0,23% -
30.10.2024 26,73 26,73 25,93 26,03 -2,64% -
29.10.2024 28,07 28,12 26,51 26,74 -4,76% 250,00
28.10.2024 27,47 28,38 27,41 28,07 2,33% -
25.10.2024 27,61 27,88 27,43 27,43 -0,65% -
24.10.2024 27,63 27,85 27,42 27,61 -0,07% -
23.10.2024 27,35 27,91 27,19 27,63 0,88% -
22.10.2024 27,57 27,70 27,16 27,39 -0,72% -
21.10.2024 27,70 27,87 27,45 27,59 0,15% -
18.10.2024 27,50 27,85 27,32 27,55 -0,18% -
17.10.2024 27,14 27,63 27,11 27,60 1,62% -
16.10.2024 26,79 27,31 26,79 27,16 1,36% -
15.10.2024 27,12 27,39 26,79 26,80 -1,05% -
14.10.2024 26,62 27,14 26,52 27,08 1,65% -
11.10.2024 26,10 26,67 26,02 26,64 2,07% -
10.10.2024 26,33 26,33 26,01 26,10 -0,84% -
09.10.2024 26,16 26,53 26,12 26,32 0,53% -
08.10.2024 26,03 26,33 25,64 26,18 0,61% -
07.10.2024 26,23 26,26 25,62 26,02 -0,95% -
04.10.2024 25,95 26,42 25,94 26,27 1,62% -
03.10.2024 26,59 26,59 25,78 25,85 -1,67% -
02.10.2024 26,89 27,09 26,24 26,29 -2,09% -
01.10.2024 26,57 27,10 26,51 26,85 1,05% -
30.09.2024 26,41 26,63 25,83 26,57 0,42% -
27.09.2024 26,44 26,84 26,16 26,46 0,11% -
26.09.2024 25,77 26,46 25,74 26,43 2,58% -
25.09.2024 26,13 26,34 25,74 25,77 -1,32% -
24.09.2024 26,16 26,49 26,05 26,11 -0,31% -
23.09.2024 26,95 26,97 25,87 26,19 -2,86% -
20.09.2024 27,33 27,60 26,83 26,96 -1,43% -
19.09.2024 26,85 27,36 26,84 27,35 1,67% -
18.09.2024 26,88 27,07 26,72 26,90 -0,07% -
17.09.2024 27,32 27,48 26,84 26,92 -1,36% -
16.09.2024 27,02 27,36 26,84 27,29 1,30% -
13.09.2024 26,68 27,14 26,44 26,94 1,05% -
12.09.2024 26,39 26,72 26,27 26,66 1,21% -
11.09.2024 26,61 26,67 25,92 26,34 -1,01% -
10.09.2024 26,56 26,67 26,37 26,61 0,19% -
09.09.2024 26,21 26,69 26,18 26,56 1,41% -
06.09.2024 25,99 26,44 25,79 26,19 0,69% -
05.09.2024 26,05 26,23 25,66 26,01 -0,23% -
04.09.2024 26,55 26,55 25,61 26,07 -1,70% -
03.09.2024 27,08 27,08 26,38 26,52 -2,07% -
02.09.2024 27,10 27,10 26,97 27,08 0,18% -
30.08.2024 26,65 27,08 26,57 27,03 1,43% -
29.08.2024 26,40 26,92 26,37 26,65 0,87% -
28.08.2024 26,57 26,84 26,32 26,42 -0,53% -
27.08.2024 26,54 26,63 26,25 26,56 0,26% -
26.08.2024 26,51 27,08 26,40 26,49 -0,11% -
23.08.2024 26,22 26,58 26,10 26,52 1,26% -
22.08.2024 25,72 26,35 25,64 26,19 1,91% -
21.08.2024 25,37 25,74 25,37 25,70 1,38% -
20.08.2024 25,62 25,75 25,24 25,35 -0,94% -
19.08.2024 25,90 26,33 25,32 25,59 -1,20% -
16.08.2024 25,94 26,01 25,64 25,90 -0,15% -
15.08.2024 25,59 26,17 25,59 25,94 1,37% -
14.08.2024 25,46 25,80 25,27 25,59 0,47% -
13.08.2024 25,64 25,82 25,20 25,47 -0,47% -
12.08.2024 25,82 25,88 25,45 25,59 -0,81% -
09.08.2024 25,77 25,87 25,28 25,80 0,16% -
08.08.2024 25,55 26,09 25,40 25,76 0,94% -
07.08.2024 25,86 26,32 25,39 25,52 -1,39% -
06.08.2024 25,44 26,32 25,41 25,88 1,73% -
05.08.2024 26,51 28,83 25,01 25,44 -4,11% -
02.08.2024 27,38 27,38 26,13 26,53 -3,03% -
01.08.2024 27,88 28,28 27,09 27,36 -1,79% -
31.07.2024 26,90 28,36 26,72 27,86 3,41% -
30.07.2024 25,88 27,51 24,50 26,94 4,42% 580,00
29.07.2024 25,68 26,27 23,69 25,80 0,58% -
26.07.2024 25,13 25,78 23,69 25,65 2,03% -
25.07.2024 25,21 25,53 24,40 25,14 -0,16% -
24.07.2024 25,52 25,81 23,80 25,18 -1,25% -
23.07.2024 25,50 26,00 23,50 25,50 -0,12% -
22.07.2024 25,57 25,85 25,40 25,53 -0,20% -
19.07.2024 25,67 25,73 25,37 25,58 -0,39% -
18.07.2024 25,73 26,15 25,56 25,68 0,00% -
17.07.2024 25,64 25,99 25,40 25,68 0,08% -
16.07.2024 25,06 25,77 25,01 25,66 2,56% -
15.07.2024 25,20 25,43 24,96 25,02 -1,03% -
12.07.2024 24,80 25,43 24,64 25,28 1,89% -
11.07.2024 24,52 25,12 24,34 24,81 1,35% -
10.07.2024 23,42 24,53 23,39 24,48 4,53% -
09.07.2024 23,54 23,80 23,30 23,42 -0,43% -
08.07.2024 23,29 23,59 23,29 23,52 0,64% -
05.07.2024 23,75 23,89 23,18 23,37 -1,60% -
04.07.2024 23,80 23,85 23,74 23,75 -0,21% -
03.07.2024 24,06 24,31 23,59 23,80 -1,16% 20,00
02.07.2024 24,12 24,34 23,43 24,08 -0,29% -
01.07.2024 24,45 25,81 24,07 24,15 -1,31% -
28.06.2024 24,53 24,90 24,37 24,47 -0,37% -
27.06.2024 24,93 25,12 24,30 24,56 -2,46% -
26.06.2024 25,31 25,41 24,89 25,18 -0,71% -
25.06.2024 25,77 25,94 25,31 25,36 -1,55% -
24.06.2024 25,30 25,89 25,10 25,76 1,82% -
21.06.2024 25,57 25,78 25,12 25,30 -1,09% -
20.06.2024 25,62 25,98 25,54 25,58 -0,16% -
19.06.2024 25,68 25,74 25,61 25,62 -0,27% -