16,170€
-2,25%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 16,59 | 16,74 | 16,30 | 16,31 | -1,44% | - |
| 22.09.2025 | 16,61 | 16,82 | 16,48 | 16,54 | -0,88% | - |
| 19.09.2025 | 16,97 | 17,19 | 16,69 | 16,69 | -2,01% | - |
| 18.09.2025 | 17,00 | 17,23 | 16,94 | 17,03 | 0,40% | - |
| 17.09.2025 | 17,15 | 17,21 | 16,78 | 16,97 | -0,93% | - |
| 16.09.2025 | 17,15 | 17,27 | 17,00 | 17,13 | -0,62% | - |
| 15.09.2025 | 17,56 | 17,67 | 17,23 | 17,23 | -3,68% | - |
| 12.09.2025 | 17,96 | 18,16 | 17,82 | 17,89 | 1,22% | - |
| 11.09.2025 | 17,71 | 17,84 | 17,58 | 17,68 | 0,77% | - |
| 10.09.2025 | 17,54 | 17,68 | 17,38 | 17,54 | -0,68% | - |
| 09.09.2025 | 17,89 | 17,95 | 17,55 | 17,66 | -0,62% | - |
| 08.09.2025 | 18,37 | 18,60 | 17,77 | 17,77 | -3,09% | - |
| 05.09.2025 | 17,94 | 18,37 | 17,71 | 18,34 | 2,20% | - |
| 04.09.2025 | 18,00 | 18,05 | 17,79 | 17,94 | 0,21% | - |
| 03.09.2025 | 18,96 | 19,04 | 17,70 | 17,91 | -5,20% | - |
| 02.09.2025 | 19,03 | 19,08 | 18,78 | 18,89 | -0,91% | - |
| 01.09.2025 | 19,05 | 19,07 | 18,97 | 19,06 | 0,21% | - |
| 29.08.2025 | 18,98 | 19,20 | 18,89 | 19,02 | 0,25% | - |
| 28.08.2025 | 19,29 | 19,41 | 18,75 | 18,97 | -1,61% | - |
| 27.08.2025 | 19,33 | 19,41 | 19,15 | 19,28 | 0,22% | - |
| 26.08.2025 | 19,58 | 19,82 | 19,18 | 19,24 | -1,84% | - |
| 25.08.2025 | 19,66 | 19,84 | 19,45 | 19,60 | -0,41% | - |
| 22.08.2025 | 19,77 | 20,04 | 19,62 | 19,68 | -0,10% | - |
| 21.08.2025 | 19,38 | 19,79 | 19,24 | 19,70 | 1,73% | - |
| 20.08.2025 | 19,53 | 19,64 | 19,32 | 19,37 | -0,84% | - |
| 19.08.2025 | 19,17 | 19,54 | 19,07 | 19,53 | 1,92% | - |
| 18.08.2025 | 19,25 | 19,58 | 19,11 | 19,16 | -0,29% | - |
| 15.08.2025 | 19,43 | 19,56 | 19,12 | 19,22 | -1,32% | - |
| 14.08.2025 | 19,75 | 19,80 | 19,22 | 19,48 | -1,52% | - |
| 13.08.2025 | 19,45 | 19,79 | 19,37 | 19,78 | 1,46% | - |
| 12.08.2025 | 19,09 | 19,49 | 19,06 | 19,49 | 1,58% | - |
| 11.08.2025 | 19,52 | 19,73 | 19,05 | 19,19 | -1,78% | - |
| 08.08.2025 | 19,58 | 19,75 | 19,47 | 19,54 | -0,26% | - |
| 07.08.2025 | 18,77 | 19,70 | 18,71 | 19,59 | 4,27% | - |
| 06.08.2025 | 19,21 | 19,32 | 18,67 | 18,78 | -2,37% | - |
| 05.08.2025 | 18,98 | 19,34 | 18,89 | 19,24 | 1,33% | - |
| 04.08.2025 | 18,53 | 19,00 | 18,48 | 18,99 | 0,41% | - |
| 01.08.2025 | 19,58 | 19,59 | 18,90 | 18,91 | -3,58% | - |
| 31.07.2025 | 19,67 | 19,79 | 19,28 | 19,61 | -0,48% | - |
| 30.07.2025 | 19,45 | 19,91 | 19,39 | 19,71 | 1,27% | - |
| 29.07.2025 | 19,96 | 21,05 | 19,14 | 19,46 | -2,30% | 1.500,00 |
| 28.07.2025 | 19,86 | 20,32 | 19,76 | 19,92 | 0,18% | - |
| 25.07.2025 | 19,69 | 19,93 | 19,64 | 19,88 | 0,73% | - |
| 24.07.2025 | 19,99 | 20,18 | 19,67 | 19,74 | -1,31% | - |
| 23.07.2025 | 19,77 | 20,15 | 19,77 | 20,00 | 1,15% | - |
| 22.07.2025 | 19,22 | 19,79 | 19,08 | 19,77 | 2,98% | - |
| 21.07.2025 | 19,31 | 19,52 | 19,17 | 19,20 | -0,51% | - |
| 18.07.2025 | 19,51 | 19,62 | 19,18 | 19,30 | -1,08% | - |
| 17.07.2025 | 18,91 | 19,54 | 18,91 | 19,51 | 3,13% | - |
| 16.07.2025 | 18,94 | 19,20 | 18,69 | 18,91 | -0,13% | - |
| 15.07.2025 | 19,13 | 19,25 | 18,93 | 18,94 | -0,89% | - |
| 14.07.2025 | 19,17 | 19,25 | 18,84 | 19,11 | -0,37% | - |
| 11.07.2025 | 19,32 | 19,39 | 18,91 | 19,18 | -0,72% | - |
| 10.07.2025 | 19,14 | 19,65 | 18,98 | 19,32 | 1,07% | - |
| 09.07.2025 | 18,82 | 19,17 | 18,78 | 19,11 | 1,55% | - |
| 08.07.2025 | 18,59 | 19,02 | 18,48 | 18,82 | 1,46% | - |
| 07.07.2025 | 18,54 | 18,83 | 18,49 | 18,55 | 0,07% | - |
| 04.07.2025 | 18,64 | 18,64 | 18,53 | 18,54 | -0,59% | - |
| 03.07.2025 | 18,67 | 18,87 | 18,60 | 18,65 | -0,09% | - |
| 02.07.2025 | 18,51 | 18,70 | 18,42 | 18,67 | 0,78% | - |
| 01.07.2025 | 17,87 | 18,88 | 17,79 | 18,52 | 3,51% | - |
| 30.06.2025 | 17,87 | 18,00 | 17,80 | 17,89 | -0,29% | - |
| 27.06.2025 | 18,08 | 18,25 | 17,85 | 17,95 | -0,79% | - |
| 26.06.2025 | 18,16 | 18,28 | 17,94 | 18,09 | -0,58% | - |
| 25.06.2025 | 18,58 | 18,62 | 18,07 | 18,19 | -2,13% | - |
| 24.06.2025 | 18,68 | 18,76 | 18,56 | 18,59 | -0,15% | - |
| 23.06.2025 | 18,34 | 18,64 | 18,21 | 18,62 | 1,24% | - |
| 20.06.2025 | 18,33 | 18,66 | 18,28 | 18,39 | 0,33% | - |
| 19.06.2025 | 18,51 | 18,54 | 18,32 | 18,33 | -1,17% | - |
| 18.06.2025 | 18,48 | 18,80 | 18,41 | 18,55 | 0,35% | - |
| 17.06.2025 | 18,63 | 18,76 | 18,21 | 18,48 | -0,65% | - |
| 16.06.2025 | 18,28 | 18,64 | 18,09 | 18,60 | 1,71% | - |
| 13.06.2025 | 18,46 | 18,80 | 18,26 | 18,29 | -2,27% | - |
| 12.06.2025 | 18,99 | 19,04 | 18,49 | 18,71 | -1,60% | - |
| 11.06.2025 | 19,69 | 19,92 | 18,89 | 19,02 | -3,27% | - |
| 10.06.2025 | 19,47 | 19,82 | 19,40 | 19,66 | 1,05% | - |
| 09.06.2025 | 19,46 | 19,69 | 19,44 | 19,46 | -0,38% | - |
| 06.06.2025 | 19,32 | 19,70 | 19,32 | 19,53 | 1,20% | - |
| 05.06.2025 | 19,26 | 19,36 | 19,00 | 19,30 | 0,05% | - |
| 04.06.2025 | 19,56 | 19,65 | 19,26 | 19,29 | -1,47% | - |
| 03.06.2025 | 19,15 | 19,64 | 18,80 | 19,58 | 2,18% | - |
| 02.06.2025 | 19,49 | 19,64 | 18,95 | 19,16 | -2,08% | - |
| 30.05.2025 | 19,62 | 19,76 | 19,43 | 19,57 | -0,15% | - |
| 29.05.2025 | 19,82 | 20,20 | 19,45 | 19,60 | -1,09% | - |
| 28.05.2025 | 20,25 | 20,38 | 19,71 | 19,81 | -2,12% | - |
| 27.05.2025 | 20,02 | 20,36 | 19,85 | 20,24 | 0,86% | - |
| 26.05.2025 | 19,99 | 20,10 | 19,80 | 20,07 | 0,87% | - |
| 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% | - |