18,530€
-5,51%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |