21,495$
-3,87%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,43 | 22,47 | 21,46 | 21,48 | -3,94% | 5.163.143,00 |
| 31.07.2025 | 21,98 | 22,47 | 21,85 | 22,36 | -0,58% | 9.371.077,00 |
| 30.07.2025 | 22,46 | 22,86 | 22,22 | 22,49 | 0,13% | 4.442.162,00 |
| 29.07.2025 | 23,34 | 23,76 | 22,10 | 22,46 | -2,90% | 8.069.532,00 |
| 28.07.2025 | 23,37 | 23,37 | 22,99 | 23,13 | -0,81% | 3.328.686,00 |
| 25.07.2025 | 23,33 | 23,40 | 23,05 | 23,32 | 0,47% | 2.920.657,00 |
| 24.07.2025 | 23,40 | 23,76 | 23,14 | 23,21 | -1,36% | 2.808.400,00 |
| 23.07.2025 | 23,29 | 23,55 | 23,19 | 23,53 | 1,25% | 3.504.196,00 |
| 22.07.2025 | 22,53 | 23,25 | 22,40 | 23,24 | 3,43% | 2.656.993,00 |
| 21.07.2025 | 22,72 | 22,77 | 22,42 | 22,47 | 0,09% | 1.763.381,00 |
| 18.07.2025 | 22,76 | 22,76 | 22,28 | 22,45 | -0,75% | 3.481.144,00 |
| 17.07.2025 | 22,08 | 22,67 | 22,02 | 22,62 | 2,77% | 3.641.112,00 |
| 16.07.2025 | 21,89 | 22,22 | 21,79 | 22,01 | 0,18% | 5.179.577,00 |
| 15.07.2025 | 22,33 | 22,40 | 21,95 | 21,97 | -1,57% | 2.145.676,00 |
| 14.07.2025 | 22,46 | 22,46 | 22,02 | 22,32 | -0,40% | 2.021.631,00 |
| 11.07.2025 | 22,36 | 22,55 | 22,10 | 22,41 | -0,84% | 2.084.986,00 |
| 10.07.2025 | 22,35 | 22,93 | 22,35 | 22,60 | 0,71% | 3.464.852,00 |
| 09.07.2025 | 22,13 | 22,47 | 21,96 | 22,44 | 1,68% | 3.228.066,00 |
| 08.07.2025 | 21,81 | 22,26 | 21,62 | 22,07 | 1,42% | 2.996.768,00 |
| 07.07.2025 | 21,79 | 22,10 | 21,72 | 21,76 | -1,18% | 2.584.590,00 |
| 03.07.2025 | 22,00 | 22,22 | 21,86 | 22,02 | -0,05% | 1.874.809,00 |
| 02.07.2025 | 21,86 | 22,06 | 21,66 | 22,03 | 0,82% | 3.517.010,00 |
| 01.07.2025 | 21,02 | 22,25 | 21,02 | 21,85 | 3,70% | 4.381.697,00 |
| 30.06.2025 | 20,93 | 21,18 | 20,86 | 21,07 | 0,24% | 2.447.274,00 |
| 27.06.2025 | 21,23 | 21,29 | 20,87 | 21,02 | -0,66% | 5.079.344,00 |
| 26.06.2025 | 21,21 | 21,45 | 21,04 | 21,16 | -0,19% | 4.177.691,00 |
| 25.06.2025 | 21,33 | 21,41 | 21,04 | 21,20 | -1,72% | 3.496.609,00 |
| 24.06.2025 | 21,73 | 21,82 | 21,52 | 21,57 | 0,09% | 2.964.401,00 |
| 23.06.2025 | 21,10 | 21,58 | 20,91 | 21,55 | 1,94% | 2.968.830,00 |
| 20.06.2025 | 21,26 | 21,48 | 21,10 | 21,14 | -0,56% | 4.330.491,00 |
| 18.06.2025 | 21,16 | 21,65 | 21,16 | 21,26 | 0,19% | 3.991.513,00 |
| 17.06.2025 | 21,25 | 21,54 | 21,21 | 21,22 | -1,44% | 3.076.375,00 |
| 16.06.2025 | 21,24 | 21,57 | 20,97 | 21,53 | 2,04% | 4.018.448,00 |
| 13.06.2025 | 21,29 | 21,58 | 21,08 | 21,10 | -2,63% | 3.302.156,00 |
| 12.06.2025 | 21,66 | 21,86 | 21,41 | 21,67 | -0,82% | 6.102.610,00 |
| 11.06.2025 | 22,44 | 22,48 | 21,70 | 21,85 | -2,80% | 3.807.468,00 |
| 10.06.2025 | 22,33 | 22,65 | 22,29 | 22,48 | 1,08% | 3.215.024,00 |
| 09.06.2025 | 22,26 | 22,50 | 22,16 | 22,24 | -0,04% | 2.522.549,00 |
| 06.06.2025 | 22,32 | 22,44 | 22,01 | 22,25 | 0,63% | 1.900.223,00 |
| 05.06.2025 | 22,05 | 22,16 | 21,80 | 22,11 | 0,59% | 2.540.150,00 |
| 04.06.2025 | 22,27 | 22,35 | 21,97 | 21,98 | -1,17% | 2.133.312,00 |
| 03.06.2025 | 21,73 | 22,34 | 21,64 | 22,24 | 1,51% | 2.964.694,00 |
| 02.06.2025 | 22,21 | 22,32 | 21,69 | 21,91 | -1,40% | 3.084.872,00 |
| 30.05.2025 | 22,17 | 22,30 | 22,06 | 22,22 | -0,36% | 3.589.748,00 |
| 29.05.2025 | 22,42 | 22,58 | 22,11 | 22,30 | -0,31% | 2.701.770,00 |
| 28.05.2025 | 22,90 | 22,92 | 22,25 | 22,37 | -2,48% | 3.880.299,00 |
| 27.05.2025 | 22,79 | 23,08 | 22,70 | 22,94 | 1,55% | 3.081.750,00 |
| 23.05.2025 | 22,40 | 22,80 | 22,36 | 22,59 | -0,13% | 3.175.577,00 |
| 22.05.2025 | 22,75 | 22,87 | 22,60 | 22,62 | -0,83% | 3.458.646,00 |
| 21.05.2025 | 23,13 | 23,13 | 22,80 | 22,81 | -1,98% | 1.950.546,00 |
| 20.05.2025 | 23,29 | 23,55 | 23,26 | 23,27 | -1,06% | 1.850.966,00 |
| 19.05.2025 | 23,39 | 23,60 | 23,20 | 23,52 | -0,13% | 1.678.212,00 |
| 16.05.2025 | 23,27 | 23,63 | 23,06 | 23,55 | 0,99% | 2.657.557,00 |
| 15.05.2025 | 23,14 | 23,51 | 23,09 | 23,32 | 0,91% | 2.874.931,00 |
| 14.05.2025 | 23,18 | 23,41 | 22,77 | 23,11 | -0,60% | 3.966.896,00 |
| 13.05.2025 | 23,10 | 23,45 | 22,98 | 23,25 | 0,82% | 3.187.984,00 |
| 12.05.2025 | 22,82 | 23,19 | 22,62 | 23,06 | 3,45% | 3.873.281,00 |
| 09.05.2025 | 22,24 | 22,62 | 22,15 | 22,29 | -0,18% | 2.168.180,00 |
| 08.05.2025 | 21,87 | 22,50 | 21,84 | 22,33 | 2,20% | 4.041.468,00 |
| 07.05.2025 | 22,05 | 22,21 | 21,80 | 21,85 | -1,04% | 2.702.194,00 |
| 06.05.2025 | 22,09 | 22,25 | 21,12 | 22,08 | -0,18% | 4.001.467,00 |
| 05.05.2025 | 21,75 | 22,49 | 21,75 | 22,12 | 1,42% | 5.018.967,00 |
| 02.05.2025 | 21,75 | 22,17 | 21,41 | 21,81 | 2,06% | 7.739.915,00 |
| 01.05.2025 | 21,39 | 22,21 | 20,86 | 21,37 | -15,57% | 13.794.317,00 |
| 30.04.2025 | 25,27 | 25,40 | 24,89 | 25,31 | -1,29% | 2.443.898,00 |
| 29.04.2025 | 25,37 | 25,81 | 25,21 | 25,64 | 1,26% | 2.985.326,00 |
| 28.04.2025 | 25,03 | 25,53 | 25,03 | 25,32 | 1,24% | 2.247.628,00 |
| 25.04.2025 | 25,27 | 25,27 | 24,71 | 25,01 | -1,26% | 1.977.671,00 |
| 24.04.2025 | 25,08 | 25,36 | 24,99 | 25,33 | 0,64% | 2.081.456,00 |
| 23.04.2025 | 25,55 | 25,81 | 24,88 | 25,17 | -0,71% | 2.621.148,00 |
| 22.04.2025 | 24,62 | 25,48 | 24,60 | 25,35 | 3,43% | 2.063.221,00 |
| 21.04.2025 | 24,61 | 24,77 | 24,31 | 24,51 | 0,04% | 2.028.022,00 |
| 17.04.2025 | 24,44 | 24,75 | 24,36 | 24,50 | 0,25% | 2.854.454,00 |
| 16.04.2025 | 24,82 | 24,96 | 24,30 | 24,44 | -1,61% | 1.320.057,00 |
| 15.04.2025 | 25,06 | 25,24 | 24,82 | 24,84 | -0,72% | 1.519.293,00 |
| 14.04.2025 | 24,88 | 25,10 | 24,68 | 25,02 | 1,38% | 2.043.758,00 |
| 11.04.2025 | 24,26 | 24,76 | 23,86 | 24,68 | 1,82% | 1.702.184,00 |
| 10.04.2025 | 24,41 | 24,57 | 23,58 | 24,24 | -2,06% | 1.824.474,00 |
| 09.04.2025 | 23,47 | 24,98 | 23,03 | 24,75 | 4,87% | 4.375.380,00 |
| 08.04.2025 | 24,81 | 24,89 | 23,32 | 23,60 | -3,00% | 3.361.757,00 |
| 07.04.2025 | 24,17 | 25,34 | 23,82 | 24,33 | -3,22% | 4.528.722,00 |
| 04.04.2025 | 25,47 | 25,62 | 24,89 | 25,14 | -3,86% | 5.687.175,00 |
| 03.04.2025 | 25,83 | 26,36 | 25,74 | 26,15 | -0,57% | 4.425.404,00 |
| 02.04.2025 | 25,88 | 26,40 | 25,88 | 26,30 | 0,31% | 2.730.678,00 |
| 01.04.2025 | 25,87 | 26,27 | 25,83 | 26,22 | 1,00% | 2.167.726,00 |
| 31.03.2025 | 25,98 | 26,10 | 25,74 | 25,96 | -0,61% | 3.088.733,00 |
| 28.03.2025 | 26,06 | 26,13 | 25,78 | 26,12 | 0,23% | 2.751.331,00 |
| 27.03.2025 | 25,72 | 26,20 | 25,37 | 26,06 | 1,05% | 2.130.490,00 |
| 26.03.2025 | 25,33 | 25,86 | 25,25 | 25,79 | 2,06% | 1.540.716,00 |
| 25.03.2025 | 25,66 | 25,79 | 25,23 | 25,27 | -0,24% | 2.813.012,00 |
| 24.03.2025 | 25,01 | 25,45 | 24,50 | 25,33 | 0,16% | 2.266.401,00 |
| 21.03.2025 | 25,77 | 25,83 | 25,20 | 25,29 | -2,69% | 3.959.055,00 |
| 20.03.2025 | 25,63 | 26,16 | 25,30 | 25,99 | 0,81% | 2.989.350,00 |
| 19.03.2025 | 26,10 | 26,15 | 25,51 | 25,78 | -1,79% | 3.808.351,00 |
| 18.03.2025 | 26,25 | 26,35 | 26,06 | 26,25 | 0,23% | 2.742.609,00 |
| 17.03.2025 | 26,21 | 26,27 | 25,95 | 26,19 | -0,15% | 3.117.360,00 |
| 14.03.2025 | 26,37 | 26,51 | 26,00 | 26,23 | 0,08% | 2.621.073,00 |
| 13.03.2025 | 26,42 | 26,54 | 25,94 | 26,21 | -0,11% | 2.237.001,00 |
| 12.03.2025 | 27,32 | 27,32 | 25,94 | 26,24 | -4,34% | 4.670.767,00 |
| 11.03.2025 | 27,53 | 27,82 | 27,10 | 27,43 | -0,47% | 3.610.286,00 |