9,400€
-1,57%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,40 | 9,43 | 9,40 | 9,43 | -1,31% | - |
| 07.05.2026 | 9,53 | 9,60 | 9,50 | 9,55 | -0,52% | - |
| 06.05.2026 | 9,15 | 9,68 | 9,05 | 9,60 | 7,56% | 82,00 |
| 05.05.2026 | 8,23 | 9,45 | 8,18 | 8,93 | 7,21% | - |
| 04.05.2026 | 8,28 | 8,38 | 8,25 | 8,33 | 1,52% | - |
| 30.04.2026 | 8,23 | 8,23 | 8,20 | 8,20 | -2,38% | - |
| 29.04.2026 | 8,28 | 8,40 | 8,28 | 8,40 | 1,82% | - |
| 28.04.2026 | 8,20 | 8,25 | 8,20 | 8,25 | 3,13% | - |
| 27.04.2026 | 7,98 | 8,08 | 7,95 | 8,00 | 0,31% | - |
| 24.04.2026 | 8,08 | 8,13 | 7,95 | 7,98 | 1,59% | - |
| 23.04.2026 | 7,93 | 7,93 | 7,85 | 7,85 | -5,99% | - |
| 22.04.2026 | 8,28 | 8,35 | 8,28 | 8,35 | 0,91% | - |
| 21.04.2026 | 8,43 | 8,60 | 8,20 | 8,28 | -0,30% | - |
| 20.04.2026 | 8,33 | 8,33 | 8,30 | 8,30 | 1,22% | - |
| 17.04.2026 | 8,13 | 8,25 | 8,08 | 8,20 | 0,92% | - |
| 16.04.2026 | 8,20 | 8,30 | 8,08 | 8,13 | -1,52% | - |
| 15.04.2026 | 8,15 | 8,25 | 8,15 | 8,25 | -0,90% | - |
| 14.04.2026 | 8,38 | 8,38 | 8,30 | 8,33 | 1,52% | - |
| 13.04.2026 | 8,10 | 8,20 | 8,10 | 8,20 | -1,20% | - |
| 10.04.2026 | 8,25 | 8,30 | 8,25 | 8,30 | 2,47% | - |
| 09.04.2026 | 8,13 | 8,13 | 8,10 | 8,10 | -2,99% | - |
| 08.04.2026 | 8,23 | 8,35 | 8,15 | 8,35 | 0,60% | - |
| 07.04.2026 | 8,38 | 8,38 | 8,30 | 8,30 | 3,87% | - |
| 02.04.2026 | 8,27 | 8,31 | 7,94 | 7,99 | -4,36% | - |
| 01.04.2026 | 8,48 | 8,67 | 8,33 | 8,36 | -1,54% | - |
| 31.03.2026 | 8,21 | 8,56 | 8,21 | 8,49 | 5,36% | - |
| 30.03.2026 | 7,86 | 8,19 | 7,86 | 8,05 | 0,86% | - |
| 27.03.2026 | 8,10 | 8,14 | 7,95 | 7,99 | -1,15% | - |
| 26.03.2026 | 8,08 | 8,34 | 7,98 | 8,08 | 1,85% | - |
| 25.03.2026 | 7,86 | 7,96 | 7,78 | 7,93 | 1,38% | - |
| 24.03.2026 | 7,97 | 8,05 | 7,76 | 7,82 | -2,50% | - |
| 23.03.2026 | 7,78 | 8,09 | 7,60 | 8,02 | 3,60% | 500,00 |
| 20.03.2026 | 8,09 | 8,14 | 7,61 | 7,75 | -3,02% | - |
| 19.03.2026 | 8,40 | 8,41 | 7,96 | 7,99 | -4,58% | - |
| 18.03.2026 | 8,50 | 8,62 | 8,23 | 8,37 | -1,53% | 1,00 |
| 17.03.2026 | 8,61 | 8,78 | 8,36 | 8,50 | -0,22% | - |
| 16.03.2026 | 8,54 | 8,68 | 8,48 | 8,52 | -0,18% | - |
| 13.03.2026 | 8,45 | 8,65 | 8,37 | 8,53 | 0,32% | - |
| 12.03.2026 | 8,90 | 8,92 | 8,49 | 8,51 | -4,10% | - |
| 11.03.2026 | 9,02 | 9,11 | 8,79 | 8,87 | -2,04% | 1,00 |
| 10.03.2026 | 9,29 | 9,34 | 8,93 | 9,06 | -1,24% | 1,00 |
| 09.03.2026 | 9,61 | 9,70 | 9,08 | 9,17 | -5,10% | - |
| 06.03.2026 | 9,66 | 9,73 | 9,27 | 9,66 | 0,36% | 2,00 |
| 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% | - |