11,170$
0,45%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 11,92 | 11,92 | 11,08 | 11,12 | -0,63% | 218,00 |
| 04.03.2026 | 11,26 | 11,48 | 11,04 | 11,19 | -0,80% | 218,00 |
| 03.03.2026 | 11,50 | 11,60 | 11,02 | 11,28 | -4,16% | 7.053.026,00 |
| 02.03.2026 | 11,98 | 12,20 | 11,63 | 11,77 | -3,76% | 218,00 |
| 27.02.2026 | 11,92 | 12,37 | 11,83 | 12,23 | 1,07% | 6.468.348,00 |
| 26.02.2026 | 12,13 | 12,26 | 11,90 | 12,10 | 0,75% | 4.278.403,00 |
| 25.02.2026 | 12,15 | 12,24 | 11,69 | 12,01 | -1,23% | 4.460.915,00 |
| 24.02.2026 | 12,17 | 12,27 | 12,07 | 12,16 | 0,50% | 3.095.826,00 |
| 23.02.2026 | 12,30 | 12,55 | 11,79 | 12,10 | -3,35% | 6.178.444,00 |
| 20.02.2026 | 12,87 | 12,97 | 12,42 | 12,52 | -2,95% | 7.260.448,00 |
| 19.02.2026 | 13,10 | 13,20 | 12,65 | 12,90 | -1,45% | 3.626.114,00 |
| 18.02.2026 | 12,35 | 13,15 | 12,34 | 13,09 | 5,82% | 5.022.829,00 |
| 17.02.2026 | 12,48 | 12,56 | 12,22 | 12,37 | -0,40% | 3.844.549,00 |
| 13.02.2026 | 12,25 | 12,61 | 12,20 | 12,42 | 1,72% | 6.075.975,00 |
| 12.02.2026 | 12,38 | 12,54 | 12,10 | 12,21 | -1,61% | 9.235.811,00 |
| 11.02.2026 | 13,24 | 13,37 | 12,38 | 12,41 | -7,25% | 9.420.103,00 |
| 10.02.2026 | 13,32 | 13,62 | 12,86 | 13,38 | 0,75% | 5.026.253,00 |
| 09.02.2026 | 13,10 | 13,33 | 12,95 | 13,28 | 0,15% | 8.620.169,00 |
| 06.02.2026 | 13,17 | 13,33 | 12,90 | 13,26 | 0,45% | 7.446.675,00 |
| 05.02.2026 | 13,56 | 13,66 | 13,06 | 13,20 | -3,65% | 9.184.668,00 |
| 04.02.2026 | 12,60 | 13,73 | 12,58 | 13,70 | 10,31% | 15.820.082,00 |
| 03.02.2026 | 13,89 | 14,54 | 11,83 | 12,42 | -15,97% | 32.471.152,00 |
| 02.02.2026 | 14,59 | 15,01 | 14,38 | 14,78 | 0,89% | 9.403.861,00 |
| 30.01.2026 | 14,51 | 14,65 | 14,19 | 14,65 | 0,69% | 13.514.113,00 |
| 29.01.2026 | 14,86 | 14,97 | 14,37 | 14,55 | -1,95% | 4.400.441,00 |
| 28.01.2026 | 15,01 | 15,39 | 14,80 | 14,84 | -1,40% | 3.603.816,00 |
| 27.01.2026 | 15,09 | 15,21 | 14,63 | 15,05 | -0,86% | 4.671.190,00 |
| 26.01.2026 | 15,53 | 15,62 | 15,18 | 15,18 | -1,81% | 3.357.748,00 |
| 23.01.2026 | 15,28 | 15,62 | 15,18 | 15,46 | 0,59% | 3.927.386,00 |
| 22.01.2026 | 15,08 | 15,37 | 14,95 | 15,37 | 2,47% | 5.357.562,00 |
| 21.01.2026 | 14,91 | 15,13 | 14,84 | 15,00 | 1,42% | 3.939.263,00 |
| 20.01.2026 | 15,08 | 15,20 | 14,71 | 14,79 | -2,41% | 3.769.264,00 |
| 19.01.2026 | 15,15 | 15,17 | 15,13 | 15,16 | -0,81% | - |
| 16.01.2026 | 15,36 | 15,42 | 15,18 | 15,28 | -1,04% | 3.024.189,00 |
| 15.01.2026 | 15,49 | 15,60 | 15,33 | 15,44 | -0,26% | 2.960.157,00 |
| 14.01.2026 | 15,61 | 15,77 | 15,43 | 15,48 | -0,45% | 4.059.075,00 |
| 13.01.2026 | 15,67 | 15,75 | 15,34 | 15,55 | -0,64% | 4.081.707,00 |
| 12.01.2026 | 15,95 | 15,95 | 15,61 | 15,65 | -2,00% | 4.719.746,00 |
| 09.01.2026 | 15,86 | 16,11 | 15,57 | 15,97 | 1,01% | 4.730.351,00 |
| 08.01.2026 | 15,00 | 15,83 | 14,98 | 15,81 | 4,91% | 9.118.988,00 |
| 07.01.2026 | 15,57 | 15,74 | 15,00 | 15,07 | -3,58% | 4.842.453,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,14 | 15,63 | 1,17% | 4.561.987,00 |
| 05.01.2026 | 15,10 | 15,70 | 15,05 | 15,45 | 1,98% | 3.686.196,00 |
| 02.01.2026 | 15,09 | 15,28 | 14,93 | 15,15 | 0,60% | 3.364.600,00 |
| 31.12.2025 | 15,08 | 15,24 | 15,02 | 15,06 | -0,53% | 2.950.248,00 |
| 30.12.2025 | 15,19 | 15,30 | 15,13 | 15,14 | -0,59% | 2.926.618,00 |
| 29.12.2025 | 15,25 | 15,28 | 15,11 | 15,23 | 0,26% | 2.628.615,00 |
| 26.12.2025 | 15,02 | 15,19 | 15,02 | 15,19 | 0,46% | 1.916.337,00 |
| 24.12.2025 | 15,07 | 15,13 | 14,93 | 15,12 | 0,07% | 1.753.097,00 |
| 23.12.2025 | 15,33 | 15,36 | 15,08 | 15,11 | -1,37% | 3.040.422,00 |
| 22.12.2025 | 15,30 | 15,53 | 15,19 | 15,32 | -0,71% | 4.734.813,00 |
| 19.12.2025 | 15,35 | 15,85 | 15,34 | 15,43 | 0,00% | 8.659.274,00 |
| 18.12.2025 | 15,34 | 15,72 | 15,34 | 15,43 | -0,64% | 4.019.889,00 |
| 17.12.2025 | 15,37 | 15,62 | 15,29 | 15,53 | 0,98% | 4.284.170,00 |
| 16.12.2025 | 15,47 | 15,58 | 15,30 | 15,38 | -0,13% | 5.213.771,00 |
| 15.12.2025 | 15,52 | 15,54 | 15,16 | 15,40 | -1,16% | 4.847.175,00 |
| 12.12.2025 | 15,49 | 15,61 | 15,17 | 15,58 | 1,10% | 6.073.643,00 |
| 11.12.2025 | 14,81 | 15,45 | 14,80 | 15,41 | 3,56% | 6.984.043,00 |
| 10.12.2025 | 14,29 | 15,00 | 14,02 | 14,88 | 4,57% | 7.878.656,00 |
| 09.12.2025 | 14,21 | 14,87 | 13,93 | 14,23 | -8,66% | 17.348.969,00 |
| 08.12.2025 | 16,00 | 16,13 | 15,50 | 15,58 | -2,56% | 4.952.061,00 |
| 05.12.2025 | 15,75 | 16,01 | 15,62 | 15,99 | 1,20% | 8.171.268,00 |
| 04.12.2025 | 16,36 | 16,36 | 15,77 | 15,80 | -2,89% | 3.526.150,00 |
| 03.12.2025 | 16,29 | 16,61 | 16,14 | 16,27 | -0,12% | 5.274.849,00 |
| 02.12.2025 | 16,43 | 16,44 | 16,12 | 16,29 | -0,61% | 4.138.007,00 |
| 01.12.2025 | 16,13 | 16,45 | 16,11 | 16,39 | 1,30% | 3.042.494,00 |
| 28.11.2025 | 16,27 | 16,31 | 16,13 | 16,18 | 0,31% | 1.491.408,00 |
| 26.11.2025 | 16,13 | 16,22 | 16,03 | 16,13 | 0,12% | 2.627.554,00 |
| 25.11.2025 | 15,94 | 16,14 | 15,90 | 16,11 | 2,09% | 3.277.642,00 |
| 24.11.2025 | 15,49 | 15,82 | 15,41 | 15,78 | 1,28% | 5.487.857,00 |
| 21.11.2025 | 15,28 | 15,86 | 15,21 | 15,58 | 2,70% | 4.643.779,00 |
| 20.11.2025 | 15,41 | 15,46 | 15,10 | 15,17 | -0,85% | 4.048.311,00 |
| 19.11.2025 | 15,55 | 15,55 | 15,16 | 15,30 | -1,10% | 3.652.512,00 |
| 18.11.2025 | 15,58 | 15,74 | 15,45 | 15,47 | -0,51% | 4.560.102,00 |
| 17.11.2025 | 15,94 | 15,94 | 15,44 | 15,55 | -3,18% | 3.497.446,00 |
| 14.11.2025 | 16,03 | 16,15 | 15,88 | 16,06 | -0,37% | 4.405.980,00 |
| 13.11.2025 | 15,76 | 16,35 | 15,70 | 16,12 | 2,74% | 4.334.183,00 |
| 12.11.2025 | 16,28 | 16,30 | 15,64 | 15,69 | -2,73% | 5.775.562,00 |
| 11.11.2025 | 16,20 | 16,60 | 16,07 | 16,13 | 0,00% | 6.094.114,00 |
| 10.11.2025 | 16,51 | 16,51 | 15,78 | 16,13 | -1,83% | 7.337.207,00 |
| 07.11.2025 | 16,31 | 16,48 | 15,91 | 16,43 | -0,24% | 6.672.628,00 |
| 06.11.2025 | 17,02 | 17,17 | 16,38 | 16,47 | -3,12% | 6.893.823,00 |
| 05.11.2025 | 17,05 | 17,22 | 16,60 | 17,00 | -0,29% | 9.278.349,00 |
| 04.11.2025 | 14,99 | 17,08 | 14,90 | 17,05 | 8,88% | 9.739.760,00 |
| 03.11.2025 | 15,98 | 16,00 | 15,64 | 15,66 | -2,06% | 6.103.742,00 |
| 31.10.2025 | 15,91 | 16,06 | 15,67 | 15,99 | -0,50% | 7.430.964,00 |
| 30.10.2025 | 16,16 | 16,29 | 15,98 | 16,07 | -1,29% | 7.220.815,00 |
| 29.10.2025 | 17,04 | 17,12 | 16,18 | 16,28 | -5,68% | 11.903.188,00 |
| 28.10.2025 | 17,35 | 17,39 | 17,02 | 17,26 | -0,63% | 4.569.928,00 |
| 27.10.2025 | 17,42 | 17,52 | 17,24 | 17,37 | 0,52% | 3.483.427,00 |
| 24.10.2025 | 17,75 | 17,92 | 17,20 | 17,28 | -2,11% | 4.141.510,00 |
| 23.10.2025 | 17,88 | 17,92 | 17,41 | 17,65 | -0,94% | - |
| 22.10.2025 | 17,50 | 18,25 | 17,45 | 17,82 | 1,54% | 6.824.875,00 |
| 21.10.2025 | 17,49 | 17,72 | 17,45 | 17,55 | 0,86% | 4.090.422,00 |
| 20.10.2025 | 17,24 | 17,40 | 17,18 | 17,40 | 1,67% | 2.786.028,00 |
| 17.10.2025 | 16,98 | 17,16 | 16,98 | 17,11 | -0,44% | - |
| 16.10.2025 | 17,31 | 17,40 | 16,95 | 17,19 | -0,58% | 4.449.783,00 |
| 15.10.2025 | 17,50 | 17,64 | 17,20 | 17,29 | -1,31% | 2.751.685,00 |
| 14.10.2025 | 17,35 | 17,67 | 17,26 | 17,52 | 0,29% | 4.471.350,00 |
| 13.10.2025 | 17,51 | 17,71 | 17,33 | 17,47 | -0,23% | 3.646.225,00 |