27,570€
0,22%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,40 | 27,85 | 27,40 | 27,58 | 0,25% | - |
| 21.11.2024 | 27,05 | 27,74 | 26,95 | 27,51 | 1,51% | - |
| 20.11.2024 | 26,65 | 27,23 | 26,65 | 27,10 | 1,71% | - |
| 19.11.2024 | 26,70 | 27,04 | 26,47 | 26,65 | -0,21% | - |
| 18.11.2024 | 26,80 | 27,11 | 26,64 | 26,70 | -0,71% | - |
| 15.11.2024 | 27,10 | 27,17 | 26,44 | 26,89 | -0,79% | - |
| 14.11.2024 | 27,20 | 27,41 | 26,71 | 27,11 | -0,35% | - |
| 13.11.2024 | 27,24 | 27,56 | 26,86 | 27,20 | -0,17% | - |
| 12.11.2024 | 27,58 | 27,94 | 27,24 | 27,25 | -1,21% | - |
| 11.11.2024 | 27,50 | 27,98 | 27,50 | 27,58 | 0,29% | - |
| 08.11.2024 | 26,89 | 27,51 | 26,85 | 27,50 | 2,23% | - |
| 07.11.2024 | 27,07 | 27,49 | 26,81 | 26,90 | -0,59% | - |
| 06.11.2024 | 26,18 | 27,27 | 26,18 | 27,06 | 5,72% | - |
| 05.11.2024 | 25,56 | 25,89 | 25,32 | 25,60 | 0,14% | - |
| 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% | - |