9,613€
-0,15%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,66 | 9,66 | 9,58 | 9,60 | -0,31% | - |
| 05.03.2026 | 9,62 | 10,50 | 9,55 | 9,63 | -1,01% | - |
| 04.03.2026 | 9,71 | 9,74 | 9,66 | 9,73 | -2,95% | - |
| 03.03.2026 | 10,07 | 10,21 | 10,00 | 10,02 | -0,21% | - |
| 02.03.2026 | 10,25 | 10,55 | 9,95 | 10,04 | -1,52% | - |
| 27.02.2026 | 10,19 | 10,20 | 10,19 | 10,20 | -0,15% | - |
| 26.02.2026 | 10,17 | 10,38 | 10,05 | 10,21 | 1,09% | - |
| 25.02.2026 | 10,33 | 10,44 | 9,92 | 10,10 | -1,92% | 1,00 |
| 24.02.2026 | 10,28 | 10,42 | 10,24 | 10,30 | 2,62% | - |
| 23.02.2026 | 10,62 | 10,75 | 9,99 | 10,04 | -5,13% | 2,00 |
| 20.02.2026 | 11,00 | 11,04 | 10,56 | 10,58 | -2,13% | - |
| 19.02.2026 | 11,11 | 11,18 | 10,75 | 10,81 | -0,60% | - |
| 18.02.2026 | 10,44 | 10,88 | 10,44 | 10,88 | 4,14% | 1,00 |
| 17.02.2026 | 10,49 | 10,67 | 10,35 | 10,44 | -0,50% | - |
| 16.02.2026 | 10,47 | 10,53 | 10,47 | 10,50 | -0,64% | - |
| 13.02.2026 | 10,29 | 10,61 | 10,23 | 10,56 | 2,00% | 1,00 |
| 12.02.2026 | 10,45 | 10,55 | 10,20 | 10,36 | -1,83% | 9,00 |
| 11.02.2026 | 11,25 | 11,33 | 10,54 | 10,55 | -6,41% | - |
| 10.02.2026 | 11,17 | 11,44 | 10,80 | 11,27 | 1,88% | - |
| 09.02.2026 | 11,22 | 11,27 | 10,88 | 11,06 | -1,64% | - |
| 06.02.2026 | 11,19 | 11,31 | 10,93 | 11,25 | 0,13% | - |
| 05.02.2026 | 11,54 | 11,65 | 11,07 | 11,23 | -2,16% | - |
| 04.02.2026 | 10,46 | 11,60 | 10,39 | 11,48 | 11,00% | 600,00 |
| 03.02.2026 | 12,54 | 12,88 | 10,02 | 10,34 | -17,98% | - |
| 02.02.2026 | 12,36 | 12,73 | 12,21 | 12,61 | 4,06% | - |
| 30.01.2026 | 12,15 | 12,22 | 11,92 | 12,12 | -1,00% | - |
| 29.01.2026 | 12,42 | 12,52 | 12,14 | 12,24 | -1,53% | - |
| 28.01.2026 | 12,51 | 12,85 | 12,34 | 12,43 | 0,36% | - |
| 27.01.2026 | 12,78 | 12,83 | 12,38 | 12,39 | -3,86% | - |
| 26.01.2026 | 13,07 | 13,27 | 12,83 | 12,88 | -1,68% | - |
| 23.01.2026 | 13,08 | 13,25 | 12,92 | 13,10 | 1,20% | - |
| 22.01.2026 | 12,84 | 13,10 | 12,82 | 12,95 | 0,00% | - |
| 21.01.2026 | 12,61 | 12,95 | 12,56 | 12,95 | 3,02% | - |
| 20.01.2026 | 13,02 | 13,07 | 12,57 | 12,57 | -3,48% | - |
| 19.01.2026 | 13,07 | 13,07 | 13,01 | 13,02 | -0,93% | - |
| 16.01.2026 | 13,30 | 13,34 | 13,09 | 13,14 | -0,94% | - |
| 15.01.2026 | 13,29 | 13,44 | 13,22 | 13,27 | -0,30% | - |
| 14.01.2026 | 13,36 | 13,52 | 13,26 | 13,31 | -0,15% | - |
| 13.01.2026 | 13,42 | 13,54 | 13,20 | 13,33 | -0,98% | - |
| 12.01.2026 | 13,73 | 13,73 | 13,37 | 13,46 | -1,14% | - |
| 09.01.2026 | 13,56 | 13,82 | 13,42 | 13,62 | 1,23% | 32,00 |
| 08.01.2026 | 13,37 | 13,58 | 12,87 | 13,45 | 4,08% | - |
| 07.01.2026 | 13,37 | 13,45 | 12,84 | 12,92 | -2,05% | - |
| 06.01.2026 | 12,97 | 13,29 | 12,63 | 13,19 | 0,25% | - |
| 05.01.2026 | 12,92 | 13,39 | 12,92 | 13,16 | 1,33% | - |
| 02.01.2026 | 12,89 | 13,04 | 12,74 | 12,99 | 0,52% | - |
| 30.12.2025 | 12,89 | 12,93 | 12,89 | 12,92 | 0,00% | - |
| 29.12.2025 | 12,91 | 13,00 | 12,75 | 12,92 | 0,62% | - |
| 23.12.2025 | 13,03 | 13,04 | 12,80 | 12,84 | -1,70% | - |
| 22.12.2025 | 13,18 | 13,19 | 12,90 | 13,06 | -0,84% | - |
| 19.12.2025 | 13,15 | 13,52 | 12,91 | 13,17 | -0,21% | - |
| 18.12.2025 | 13,22 | 13,39 | 13,10 | 13,20 | 0,76% | - |
| 17.12.2025 | 13,03 | 13,21 | 13,03 | 13,10 | 0,21% | - |
| 16.12.2025 | 13,10 | 13,24 | 12,93 | 13,07 | -0,04% | - |
| 15.12.2025 | 13,22 | 13,37 | 12,90 | 13,08 | 0,46% | - |
| 12.12.2025 | 13,13 | 13,33 | 12,92 | 13,02 | 0,39% | 32,00 |
| 11.12.2025 | 12,72 | 13,02 | 12,61 | 12,97 | 2,23% | - |
| 10.12.2025 | 12,23 | 12,71 | 12,06 | 12,69 | 3,40% | - |
| 09.12.2025 | 13,38 | 13,38 | 11,98 | 12,27 | -8,67% | 602,00 |
| 08.12.2025 | 13,71 | 13,84 | 13,32 | 13,43 | -1,74% | - |
| 05.12.2025 | 13,61 | 13,69 | 13,41 | 13,67 | -0,76% | - |
| 04.12.2025 | 13,94 | 14,02 | 13,76 | 13,78 | -0,68% | - |
| 03.12.2025 | 14,01 | 14,24 | 13,84 | 13,87 | -1,12% | - |
| 02.12.2025 | 14,10 | 14,22 | 13,89 | 14,03 | -0,92% | - |
| 01.12.2025 | 13,87 | 14,16 | 13,80 | 14,16 | 1,20% | - |
| 28.11.2025 | 13,94 | 14,06 | 13,93 | 13,99 | 0,61% | - |
| 27.11.2025 | 13,91 | 13,94 | 13,90 | 13,91 | -0,27% | - |
| 26.11.2025 | 13,93 | 14,01 | 13,84 | 13,94 | 0,34% | - |
| 25.11.2025 | 13,70 | 13,96 | 13,55 | 13,90 | 1,94% | - |
| 24.11.2025 | 13,53 | 13,73 | 13,37 | 13,63 | 0,55% | - |
| 21.11.2025 | 13,20 | 13,77 | 13,13 | 13,56 | 3,34% | - |
| 20.11.2025 | 13,26 | 13,45 | 13,10 | 13,12 | -1,02% | - |
| 19.11.2025 | 13,46 | 13,53 | 13,13 | 13,25 | -1,58% | 2,00 |
| 18.11.2025 | 13,41 | 13,56 | 13,28 | 13,47 | 0,35% | - |
| 17.11.2025 | 13,82 | 14,36 | 13,31 | 13,42 | -3,02% | 2,00 |
| 14.11.2025 | 13,84 | 13,96 | 13,69 | 13,84 | 0,02% | - |
| 13.11.2025 | 13,53 | 14,06 | 13,44 | 13,83 | 0,53% | - |
| 12.11.2025 | 13,93 | 14,11 | 13,75 | 13,76 | -1,34% | - |
| 11.11.2025 | 13,96 | 14,30 | 13,73 | 13,95 | 0,22% | - |
| 10.11.2025 | 14,20 | 14,47 | 13,66 | 13,92 | -1,57% | - |
| 07.11.2025 | 14,28 | 14,45 | 13,75 | 14,14 | -1,91% | - |
| 06.11.2025 | 14,79 | 14,87 | 14,22 | 14,42 | -3,55% | - |
| 05.11.2025 | 14,75 | 14,99 | 14,46 | 14,95 | 1,01% | - |
| 04.11.2025 | 13,60 | 14,83 | 12,79 | 14,80 | 7,40% | - |
| 03.11.2025 | 13,88 | 14,04 | 13,63 | 13,78 | -0,43% | 102,00 |
| 31.10.2025 | 13,88 | 14,05 | 13,61 | 13,84 | -0,68% | - |
| 30.10.2025 | 14,03 | 14,18 | 13,80 | 13,93 | -0,54% | 2,00 |
| 29.10.2025 | 14,81 | 14,90 | 13,96 | 14,01 | -5,45% | - |
| 28.10.2025 | 14,92 | 15,11 | 14,62 | 14,81 | -0,39% | - |
| 27.10.2025 | 14,87 | 15,09 | 14,82 | 14,87 | 0,15% | - |
| 24.10.2025 | 15,22 | 15,39 | 14,83 | 14,85 | -2,14% | - |
| 23.10.2025 | 15,35 | 15,52 | 14,97 | 15,17 | -1,51% | - |
| 22.10.2025 | 15,13 | 15,73 | 15,08 | 15,41 | 1,73% | - |
| 21.10.2025 | 14,96 | 15,27 | 14,92 | 15,14 | 1,34% | - |
| 20.10.2025 | 14,73 | 14,94 | 14,73 | 14,94 | 2,00% | - |
| 17.10.2025 | 14,73 | 14,75 | 14,31 | 14,65 | 0,39% | 10,00 |
| 16.10.2025 | 14,80 | 15,04 | 14,51 | 14,59 | -1,49% | - |
| 15.10.2025 | 15,12 | 15,44 | 14,78 | 14,81 | -2,47% | - |
| 14.10.2025 | 15,10 | 15,22 | 14,90 | 15,19 | 1,33% | - |
| 13.10.2025 | 15,07 | 15,35 | 14,98 | 14,99 | -1,30% | 10,00 |