14,210€
-1,42%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 15,44 | 15,51 | 15,06 | 15,19 | -3,43% | - |
| 09.10.2025 | 16,16 | 16,25 | 15,56 | 15,73 | -2,96% | 2,00 |
| 08.10.2025 | 16,28 | 16,44 | 16,12 | 16,21 | -0,28% | - |
| 07.10.2025 | 16,29 | 16,60 | 16,22 | 16,25 | -0,06% | - |
| 06.10.2025 | 16,50 | 16,73 | 16,20 | 16,26 | -1,19% | - |
| 03.10.2025 | 16,64 | 16,69 | 16,43 | 16,46 | -0,60% | 1,00 |
| 02.10.2025 | 16,68 | 16,80 | 16,44 | 16,56 | -0,91% | - |
| 01.10.2025 | 16,63 | 16,76 | 16,48 | 16,71 | 1,23% | 1,00 |
| 30.09.2025 | 16,44 | 16,60 | 16,33 | 16,51 | 0,47% | - |
| 29.09.2025 | 16,59 | 16,79 | 16,23 | 16,43 | -0,89% | 620,00 |
| 26.09.2025 | 16,47 | 16,67 | 16,41 | 16,58 | 0,58% | 1,00 |
| 25.09.2025 | 16,45 | 16,54 | 16,34 | 16,48 | 0,14% | - |
| 24.09.2025 | 16,17 | 16,60 | 16,17 | 16,46 | 0,94% | - |
| 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% | - |