19,870€
-0,95%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 20,06 | 20,08 | 19,65 | 19,90 | -0,82% | - |
| 22.05.2025 | 20,12 | 20,27 | 20,02 | 20,06 | -0,52% | - |
| 21.05.2025 | 20,54 | 20,54 | 20,14 | 20,17 | -2,25% | - |
| 20.05.2025 | 20,93 | 21,04 | 20,61 | 20,63 | -1,36% | - |
| 19.05.2025 | 21,10 | 21,10 | 20,64 | 20,92 | -1,02% | - |
| 16.05.2025 | 20,85 | 21,19 | 20,62 | 21,13 | 1,42% | - |
| 15.05.2025 | 20,68 | 21,03 | 20,51 | 20,84 | 0,65% | - |
| 14.05.2025 | 20,79 | 20,94 | 20,32 | 20,70 | -0,50% | - |
| 13.05.2025 | 20,80 | 21,07 | 20,60 | 20,81 | -0,02% | - |
| 12.05.2025 | 19,83 | 20,85 | 19,83 | 20,81 | 5,02% | - |
| 09.05.2025 | 19,85 | 20,08 | 19,46 | 19,82 | -0,48% | - |
| 08.05.2025 | 19,43 | 20,04 | 19,30 | 19,91 | 2,85% | - |
| 07.05.2025 | 19,57 | 19,62 | 19,23 | 19,36 | -0,40% | - |
| 06.05.2025 | 19,55 | 19,70 | 19,19 | 19,44 | -0,60% | - |
| 05.05.2025 | 19,06 | 19,84 | 19,04 | 19,55 | 1,24% | - |
| 02.05.2025 | 22,35 | 22,35 | 18,50 | 19,31 | -13,51% | 166,00 |
| 30.04.2025 | 22,52 | 22,62 | 21,89 | 22,33 | -0,78% | - |
| 29.04.2025 | 22,17 | 22,66 | 22,14 | 22,51 | 1,31% | - |
| 28.04.2025 | 21,90 | 22,44 | 21,88 | 22,22 | 0,93% | - |
| 25.04.2025 | 22,24 | 22,39 | 21,74 | 22,01 | -1,06% | - |
| 24.04.2025 | 22,22 | 22,31 | 21,93 | 22,25 | 0,23% | - |
| 23.04.2025 | 22,20 | 22,71 | 21,97 | 22,20 | 0,09% | - |
| 22.04.2025 | 21,22 | 22,24 | 21,20 | 22,18 | 2,95% | - |
| 17.04.2025 | 21,66 | 21,79 | 21,21 | 21,54 | 0,26% | - |
| 16.04.2025 | 22,06 | 22,10 | 21,31 | 21,49 | -2,78% | - |
| 15.04.2025 | 22,55 | 22,55 | 22,01 | 22,10 | -0,09% | - |
| 14.04.2025 | 21,83 | 22,19 | 21,75 | 22,12 | 1,72% | 288,00 |
| 11.04.2025 | 21,64 | 21,89 | 21,05 | 21,75 | 0,49% | - |
| 10.04.2025 | 22,48 | 22,61 | 21,07 | 21,64 | -4,10% | - |
| 09.04.2025 | 21,17 | 22,80 | 20,82 | 22,57 | 4,71% | - |
| 08.04.2025 | 22,36 | 23,05 | 21,30 | 21,55 | -3,49% | - |
| 07.04.2025 | 22,61 | 23,10 | 21,72 | 22,33 | -2,79% | - |
| 04.04.2025 | 23,66 | 23,66 | 22,69 | 22,97 | -3,26% | 120,00 |
| 03.04.2025 | 24,16 | 24,16 | 22,76 | 23,75 | -2,12% | - |
| 02.04.2025 | 24,26 | 24,52 | 23,95 | 24,26 | -0,21% | 480,00 |
| 01.04.2025 | 23,93 | 24,33 | 23,88 | 24,31 | 1,21% | - |
| 31.03.2025 | 24,12 | 24,14 | 23,80 | 24,02 | -0,39% | - |
| 28.03.2025 | 24,17 | 24,19 | 23,84 | 24,12 | -0,08% | - |
| 27.03.2025 | 23,94 | 24,27 | 23,59 | 24,14 | 0,65% | - |
| 26.03.2025 | 23,43 | 24,07 | 23,32 | 23,98 | 2,48% | - |
| 25.03.2025 | 23,45 | 23,84 | 23,38 | 23,40 | -0,19% | - |
| 24.03.2025 | 23,47 | 23,62 | 22,77 | 23,45 | 0,32% | - |
| 21.03.2025 | 23,95 | 24,02 | 23,33 | 23,37 | -2,34% | 80,00 |
| 20.03.2025 | 23,64 | 24,14 | 23,44 | 23,93 | 1,21% | - |
| 19.03.2025 | 23,92 | 24,14 | 23,42 | 23,65 | -1,17% | - |
| 18.03.2025 | 23,96 | 24,16 | 23,75 | 23,93 | 0,42% | - |
| 17.03.2025 | 24,01 | 24,11 | 23,76 | 23,83 | -1,14% | - |
| 14.03.2025 | 24,16 | 24,74 | 23,85 | 24,10 | -0,12% | - |
| 13.03.2025 | 24,06 | 24,49 | 23,88 | 24,13 | 0,17% | - |
| 12.03.2025 | 25,24 | 25,50 | 23,79 | 24,09 | -4,18% | - |
| 11.03.2025 | 25,46 | 25,46 | 24,85 | 25,14 | -1,18% | - |
| 10.03.2025 | 25,60 | 26,01 | 25,22 | 25,44 | -0,53% | - |
| 07.03.2025 | 24,71 | 25,64 | 24,47 | 25,58 | 3,23% | - |
| 06.03.2025 | 24,30 | 24,85 | 23,86 | 24,78 | 1,87% | - |
| 05.03.2025 | 24,31 | 24,52 | 23,88 | 24,32 | -0,21% | - |
| 04.03.2025 | 24,94 | 25,00 | 24,35 | 24,37 | -2,31% | - |
| 03.03.2025 | 25,72 | 25,80 | 24,91 | 24,95 | -2,82% | - |
| 28.02.2025 | 25,27 | 25,77 | 25,13 | 25,67 | 1,68% | - |
| 27.02.2025 | 25,76 | 25,96 | 25,24 | 25,25 | -2,08% | - |
| 26.02.2025 | 25,84 | 26,11 | 25,68 | 25,78 | -0,31% | - |
| 25.02.2025 | 25,68 | 26,03 | 25,44 | 25,86 | 0,78% | - |
| 24.02.2025 | 25,89 | 26,10 | 25,49 | 25,66 | -1,00% | - |
| 21.02.2025 | 25,79 | 26,25 | 25,76 | 25,92 | 0,70% | - |
| 20.02.2025 | 25,66 | 25,86 | 25,49 | 25,74 | -0,73% | - |
| 19.02.2025 | 25,89 | 26,02 | 25,47 | 25,93 | 0,08% | - |
| 18.02.2025 | 25,53 | 25,91 | 25,36 | 25,91 | 1,49% | - |
| 17.02.2025 | 25,43 | 25,55 | 25,43 | 25,53 | 0,22% | - |
| 14.02.2025 | 25,42 | 25,64 | 25,16 | 25,48 | 0,18% | - |
| 13.02.2025 | 25,37 | 25,75 | 25,33 | 25,43 | -0,02% | - |
| 12.02.2025 | 25,58 | 25,58 | 25,10 | 25,44 | -0,43% | - |
| 11.02.2025 | 25,61 | 25,74 | 25,32 | 25,55 | -0,25% | - |
| 10.02.2025 | 25,57 | 25,95 | 25,34 | 25,61 | -0,10% | - |
| 07.02.2025 | 26,02 | 26,08 | 25,42 | 25,64 | -1,02% | - |
| 06.02.2025 | 25,43 | 26,14 | 25,43 | 25,90 | 1,99% | - |
| 05.02.2025 | 25,57 | 25,92 | 25,25 | 25,40 | -0,53% | - |
| 04.02.2025 | 26,45 | 27,18 | 25,27 | 25,53 | -3,55% | 400,00 |
| 03.02.2025 | 26,24 | 26,59 | 25,94 | 26,47 | 0,27% | - |
| 31.01.2025 | 27,06 | 27,23 | 26,23 | 26,40 | -2,42% | - |
| 30.01.2025 | 26,86 | 27,16 | 26,79 | 27,06 | 0,71% | - |
| 29.01.2025 | 26,69 | 27,21 | 26,66 | 26,87 | 0,66% | - |
| 28.01.2025 | 26,49 | 27,01 | 26,28 | 26,69 | 0,96% | - |
| 27.01.2025 | 26,05 | 26,54 | 25,70 | 26,44 | 1,56% | - |
| 24.01.2025 | 26,47 | 26,47 | 25,88 | 26,03 | -1,72% | - |
| 23.01.2025 | 26,81 | 26,99 | 26,45 | 26,49 | -1,25% | - |
| 22.01.2025 | 27,14 | 27,43 | 26,74 | 26,82 | -1,31% | - |
| 21.01.2025 | 26,92 | 27,49 | 26,92 | 27,18 | 0,97% | - |
| 20.01.2025 | 27,15 | 27,15 | 26,88 | 26,92 | -1,21% | - |
| 17.01.2025 | 26,61 | 27,42 | 26,61 | 27,25 | 1,41% | - |
| 16.01.2025 | 26,62 | 26,88 | 26,24 | 26,87 | 0,96% | - |
| 15.01.2025 | 26,37 | 26,78 | 26,22 | 26,61 | 0,78% | - |
| 14.01.2025 | 26,19 | 26,58 | 26,10 | 26,41 | 0,59% | - |
| 13.01.2025 | 25,54 | 26,26 | 25,44 | 26,25 | 2,54% | - |
| 10.01.2025 | 25,88 | 25,94 | 25,46 | 25,60 | -1,06% | - |
| 09.01.2025 | 25,86 | 25,93 | 25,82 | 25,88 | -0,14% | - |
| 08.01.2025 | 25,66 | 25,91 | 25,45 | 25,91 | 1,11% | - |
| 07.01.2025 | 25,45 | 25,90 | 25,24 | 25,63 | 0,73% | - |
| 06.01.2025 | 25,69 | 26,07 | 25,31 | 25,44 | -0,90% | - |
| 03.01.2025 | 26,08 | 26,20 | 25,55 | 25,67 | -1,76% | - |
| 02.01.2025 | 26,25 | 26,57 | 25,93 | 26,13 | 0,35% | - |
| 30.12.2024 | 26,33 | 26,33 | 26,04 | 26,04 | -0,74% | - |