Graphic Packaging Holding Co.
[WKN: A0NGSQ | ISIN: US3886891015]
Aktienkurse
29,143$ 1,16%
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 28,73 29,07 28,73 29,07 0,90% -
21.11.2024 28,52 29,09 28,35 28,81 0,98% 1.492.786,00
20.11.2024 28,13 28,66 28,13 28,53 1,03% 1.607.372,00
19.11.2024 28,05 28,63 28,05 28,24 -0,39% 1.812.221,00
18.11.2024 28,14 28,42 28,11 28,35 0,39% 1.845.842,00
15.11.2024 28,28 28,47 27,87 28,24 -0,49% 2.372.609,00
14.11.2024 28,64 28,71 28,17 28,38 -0,87% 2.033.846,00
13.11.2024 29,10 29,17 28,58 28,63 -1,62% 1.137.112,00
12.11.2024 29,34 29,44 29,07 29,10 -0,99% 1.000.466,00
11.11.2024 29,81 29,83 29,35 29,39 -0,31% 1.145.707,00
08.11.2024 28,85 29,49 28,85 29,48 1,48% 2.166.523,00
07.11.2024 29,08 29,72 28,96 29,05 0,03% 2.566.786,00
06.11.2024 29,28 29,29 28,58 29,04 3,09% 1.796.719,00
05.11.2024 27,82 28,30 27,61 28,17 1,33% 2.008.059,00
04.11.2024 28,24 28,63 27,77 27,80 -1,70% 2.438.349,00
01.11.2024 28,37 28,59 28,04 28,28 0,07% 3.189.065,00
31.10.2024 28,41 28,59 28,06 28,26 0,00% 7.656.290,00
30.10.2024 28,41 28,83 28,14 28,26 -1,40% 8.780.125,00
29.10.2024 29,45 29,95 28,64 28,66 -5,57% 6.146.431,00
28.10.2024 29,89 30,70 29,66 30,35 2,33% 4.588.185,00
25.10.2024 30,19 30,20 29,60 29,66 -1,26% 2.347.985,00
24.10.2024 29,73 30,11 29,62 30,04 0,84% 2.350.609,00
23.10.2024 29,91 30,08 29,63 29,79 0,88% 2.921.414,00
22.10.2024 29,77 29,96 29,34 29,53 -1,01% 1.612.692,00
21.10.2024 30,00 30,09 29,73 29,83 -0,90% 2.887.280,00
18.10.2024 30,00 30,26 29,73 30,10 1,07% 2.600.178,00
17.10.2024 29,60 29,92 29,40 29,78 1,02% 3.630.041,00
16.10.2024 29,43 29,65 29,14 29,48 0,41% 2.020.142,00
15.10.2024 29,45 29,85 29,34 29,36 -0,54% 2.816.989,00
14.10.2024 29,00 29,60 28,92 29,52 1,41% 1.974.423,00
11.10.2024 28,58 29,17 28,48 29,11 2,00% 1.764.383,00
10.10.2024 28,67 28,73 28,43 28,54 -0,90% 1.784.009,00
09.10.2024 28,62 29,06 28,58 28,80 0,28% 1.257.222,00
08.10.2024 28,42 28,91 28,14 28,72 0,53% 2.365.453,00
07.10.2024 28,60 28,69 28,13 28,57 -0,76% 2.060.834,00
04.10.2024 28,86 28,95 28,57 28,79 0,59% 1.511.421,00
03.10.2024 28,85 29,17 28,42 28,62 -1,31% 2.715.462,00
02.10.2024 29,55 29,67 28,98 29,00 -2,49% 1.455.334,00
01.10.2024 29,69 29,97 29,37 29,74 0,51% 2.399.289,00
30.09.2024 29,50 29,63 29,17 29,59 0,31% 1.563.067,00
27.09.2024 29,71 29,97 29,42 29,50 -0,17% 1.523.143,00
26.09.2024 29,00 29,58 28,97 29,55 3,00% 1.611.866,00
25.09.2024 29,32 29,41 28,64 28,69 -1,78% 1.752.872,00
24.09.2024 29,30 29,50 29,08 29,21 0,48% 2.759.891,00
23.09.2024 29,28 29,50 28,76 29,07 -3,45% 2.923.580,00
20.09.2024 30,26 30,35 29,91 30,11 -1,28% 4.885.356,00
19.09.2024 30,40 30,54 30,07 30,50 2,14% 1.866.929,00
18.09.2024 29,89 30,23 29,73 29,86 -0,03% 1.690.966,00
17.09.2024 30,42 30,55 29,86 29,87 -1,78% 1.985.475,00
16.09.2024 30,05 30,46 29,87 30,41 1,77% 1.503.407,00
13.09.2024 29,72 30,09 29,62 29,88 1,05% 1.233.182,00
12.09.2024 29,11 29,58 29,00 29,57 1,93% 1.327.012,00
11.09.2024 29,29 29,30 28,53 29,01 -0,99% 1.515.762,00
10.09.2024 29,30 29,40 29,09 29,30 0,07% 2.162.510,00
09.09.2024 29,07 29,48 28,93 29,28 0,72% 2.189.652,00
06.09.2024 28,92 29,29 28,86 29,07 0,66% 1.591.396,00
05.09.2024 28,99 29,14 28,47 28,88 0,03% 1.836.302,00
04.09.2024 28,82 29,07 28,26 28,87 -1,53% 3.597.308,00
03.09.2024 29,45 29,79 29,12 29,32 -2,04% 2.378.221,00
30.08.2024 29,47 29,93 29,46 29,93 1,63% 1.916.054,00
29.08.2024 29,50 29,79 29,41 29,45 0,31% 1.363.055,00
28.08.2024 29,66 29,85 29,24 29,36 -1,18% 1.879.852,00
27.08.2024 29,55 29,79 29,26 29,71 0,30% 1.179.134,00
26.08.2024 29,86 30,24 29,55 29,62 -0,17% 1.234.300,00
23.08.2024 29,27 29,75 29,17 29,67 1,85% 1.638.673,00
22.08.2024 28,94 29,15 28,66 29,13 1,57% 1.492.796,00
21.08.2024 28,42 28,71 28,26 28,68 1,59% 1.361.715,00
20.08.2024 28,33 28,44 28,09 28,23 -0,60% 1.158.492,00
19.08.2024 28,64 28,64 27,91 28,40 -0,60% 1.921.178,00
16.08.2024 28,31 28,60 28,17 28,57 0,28% 1.214.294,00
15.08.2024 28,58 28,70 28,33 28,49 1,10% 1.516.715,00
14.08.2024 28,09 28,42 27,88 28,18 0,68% 2.253.076,00
13.08.2024 28,20 28,20 27,58 27,99 -0,14% 1.981.001,00
12.08.2024 27,91 28,13 27,86 28,03 -0,53% 1.776.440,00
09.08.2024 28,00 28,22 27,61 28,18 0,14% 1.533.409,00
08.08.2024 28,03 28,41 27,87 28,14 0,82% 2.100.164,00
07.08.2024 28,50 28,66 27,78 27,91 -1,27% 1.391.308,00
06.08.2024 27,82 28,71 27,73 28,27 1,47% 2.010.886,00
05.08.2024 27,92 28,21 27,51 27,86 -3,67% 1.917.065,00
02.08.2024 29,28 29,28 28,56 28,92 -2,13% 2.285.546,00
01.08.2024 30,08 30,34 29,28 29,55 -1,83% 2.777.214,00
31.07.2024 29,26 30,66 29,02 30,10 3,47% 4.467.952,00
30.07.2024 28,22 29,74 27,37 29,09 3,86% 7.942.948,00
29.07.2024 27,98 28,37 27,85 28,01 0,47% 2.877.539,00
26.07.2024 27,57 27,99 27,52 27,88 2,16% 1.667.400,00
25.07.2024 27,21 27,73 27,16 27,29 -0,11% 1.957.449,00
24.07.2024 27,73 27,83 27,28 27,32 -1,37% 2.220.189,00
23.07.2024 27,77 27,88 27,41 27,70 -0,25% 2.505.337,00
22.07.2024 28,00 28,12 27,64 27,77 -0,22% 2.279.742,00
19.07.2024 27,77 27,97 27,58 27,83 -0,50% 1.502.298,00
18.07.2024 27,91 28,52 27,73 27,97 -0,39% 1.220.274,00
17.07.2024 27,88 28,42 27,75 28,08 0,50% 1.816.948,00
16.07.2024 27,72 28,09 27,28 27,94 2,34% 1.920.561,00
15.07.2024 27,50 27,75 27,20 27,30 -0,80% 1.955.087,00
12.07.2024 27,11 27,72 27,00 27,52 2,12% 2.402.042,00
11.07.2024 26,86 27,32 26,69 26,95 1,54% 2.673.859,00
10.07.2024 25,50 26,56 25,46 26,54 4,74% 3.948.215,00
09.07.2024 25,46 25,57 25,21 25,34 -0,55% 1.929.036,00
08.07.2024 25,41 25,58 25,22 25,48 0,83% 2.068.923,00
05.07.2024 25,58 25,75 25,13 25,27 -1,56% 4.727.634,00