16,271$
0,01%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 16,29 | 16,61 | 16,14 | 16,27 | -0,12% | 5.292.116,00 |
| 02.12.2025 | 16,43 | 16,44 | 16,12 | 16,29 | -0,61% | 4.163.767,00 |
| 01.12.2025 | 16,17 | 16,45 | 16,11 | 16,39 | 1,30% | 3.057.041,00 |
| 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% | 3.294.039,00 |
| 24.11.2025 | 15,49 | 15,82 | 15,41 | 15,78 | 1,28% | 5.533.414,00 |
| 21.11.2025 | 15,27 | 15,86 | 15,21 | 15,58 | 2,70% | 4.681.371,00 |
| 20.11.2025 | 15,40 | 15,46 | 15,10 | 15,17 | -0,85% | 4.070.147,00 |
| 19.11.2025 | 15,48 | 15,55 | 15,16 | 15,30 | -1,10% | 3.690.245,00 |
| 18.11.2025 | 15,58 | 15,74 | 15,45 | 15,47 | -0,51% | 4.575.407,00 |
| 17.11.2025 | 15,94 | 15,94 | 15,44 | 15,55 | -3,18% | 3.830.637,00 |
| 14.11.2025 | 15,99 | 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% | 4.344.727,00 |
| 12.11.2025 | 16,20 | 16,30 | 15,64 | 15,69 | -2,73% | 5.907.797,00 |
| 11.11.2025 | 16,20 | 16,60 | 16,07 | 16,13 | 0,00% | 6.102.361,00 |
| 10.11.2025 | 16,51 | 16,51 | 15,78 | 16,13 | -1,83% | 7.338.115,00 |
| 07.11.2025 | 16,31 | 16,48 | 15,91 | 16,43 | -0,24% | 6.688.526,00 |
| 06.11.2025 | 17,02 | 17,17 | 16,38 | 16,47 | -3,12% | 6.895.299,00 |
| 05.11.2025 | 17,05 | 17,22 | 16,60 | 17,00 | -0,29% | 9.333.637,00 |
| 04.11.2025 | 14,99 | 17,08 | 14,90 | 17,05 | 8,88% | 9.822.145,00 |
| 03.11.2025 | 15,98 | 16,00 | 15,64 | 15,66 | -2,06% | 6.103.863,00 |
| 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 | 17,78 | 17,92 | 17,20 | 17,28 | -2,11% | 4.279.311,00 |
| 23.10.2025 | 17,88 | 17,92 | 17,41 | 17,65 | -0,94% | 3.454.823,00 |
| 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 |
| 10.10.2025 | 17,70 | 17,91 | 17,48 | 17,51 | -3,42% | 5.657.754,00 |
| 09.10.2025 | 18,32 | 18,63 | 18,10 | 18,13 | -3,51% | 3.692.936,00 |
| 08.10.2025 | 19,04 | 19,04 | 18,77 | 18,79 | -1,00% | 2.906.401,00 |
| 07.10.2025 | 19,14 | 19,38 | 18,91 | 18,98 | -0,52% | 2.703.786,00 |
| 06.10.2025 | 19,07 | 19,21 | 18,92 | 19,08 | -1,50% | 3.166.983,00 |
| 03.10.2025 | 19,42 | 19,61 | 19,28 | 19,37 | -0,41% | 2.177.158,00 |
| 02.10.2025 | 19,64 | 19,68 | 19,26 | 19,45 | -0,61% | 2.310.729,00 |
| 01.10.2025 | 19,61 | 19,71 | 19,32 | 19,57 | 0,00% | 2.835.887,00 |
| 30.09.2025 | 19,22 | 19,58 | 19,12 | 19,57 | 1,40% | 3.407.111,00 |
| 29.09.2025 | 19,49 | 19,49 | 19,05 | 19,30 | -0,52% | 2.804.870,00 |
| 26.09.2025 | 19,25 | 19,49 | 19,12 | 19,40 | 0,99% | 2.703.650,00 |
| 25.09.2025 | 19,27 | 19,30 | 19,14 | 19,21 | -0,52% | 3.269.587,00 |
| 24.09.2025 | 19,17 | 19,49 | 19,15 | 19,31 | 1,21% | 3.357.253,00 |
| 23.09.2025 | 19,48 | 19,69 | 19,06 | 19,08 | -2,00% | 2.979.451,00 |
| 22.09.2025 | 19,57 | 19,80 | 19,45 | 19,47 | -0,21% | 3.443.836,00 |
| 19.09.2025 | 20,04 | 20,04 | 19,47 | 19,51 | -2,25% | 8.853.932,00 |
| 18.09.2025 | 20,00 | 20,29 | 19,92 | 19,96 | -0,20% | 3.449.948,00 |
| 17.09.2025 | 20,08 | 20,40 | 19,87 | 20,00 | -1,67% | 7.334.961,00 |
| 16.09.2025 | 20,30 | 20,44 | 20,10 | 20,34 | 0,64% | 3.192.377,00 |
| 15.09.2025 | 20,66 | 20,76 | 20,15 | 20,21 | -2,46% | 2.827.995,00 |
| 12.09.2025 | 20,98 | 21,24 | 20,70 | 20,72 | -1,61% | 2.538.150,00 |
| 11.09.2025 | 20,70 | 21,12 | 20,66 | 21,06 | 1,69% | 3.607.515,00 |
| 10.09.2025 | 20,41 | 20,78 | 20,38 | 20,71 | 0,83% | 5.977.790,00 |
| 09.09.2025 | 21,06 | 21,07 | 20,53 | 20,54 | -2,52% | 3.080.065,00 |
| 08.09.2025 | 21,52 | 21,71 | 20,86 | 21,07 | -2,14% | 3.318.410,00 |
| 05.09.2025 | 21,00 | 21,55 | 20,90 | 21,53 | 3,01% | 4.128.010,00 |
| 04.09.2025 | 20,94 | 20,97 | 20,72 | 20,90 | -0,05% | 5.583.501,00 |
| 03.09.2025 | 21,88 | 21,94 | 20,65 | 20,91 | -4,82% | 6.508.014,00 |
| 02.09.2025 | 22,12 | 22,17 | 21,90 | 21,97 | -1,35% | 3.437.350,00 |
| 29.08.2025 | 22,22 | 22,42 | 22,13 | 22,27 | 0,36% | 3.335.573,00 |
| 28.08.2025 | 22,54 | 22,56 | 21,90 | 22,19 | -1,07% | 3.261.650,00 |
| 27.08.2025 | 22,25 | 22,55 | 22,22 | 22,43 | 0,18% | 3.457.698,00 |
| 26.08.2025 | 22,69 | 22,86 | 22,33 | 22,39 | -1,50% | 2.448.064,00 |
| 25.08.2025 | 23,01 | 23,06 | 22,63 | 22,73 | -1,35% | 2.607.411,00 |
| 22.08.2025 | 23,00 | 23,47 | 22,95 | 23,04 | 0,66% | 5.052.748,00 |
| 21.08.2025 | 22,54 | 22,97 | 22,52 | 22,89 | 1,37% | 2.927.581,00 |
| 20.08.2025 | 22,77 | 22,79 | 22,54 | 22,58 | -0,75% | 1.868.979,00 |
| 19.08.2025 | 22,50 | 22,77 | 22,41 | 22,75 | 1,93% | 2.932.142,00 |
| 18.08.2025 | 22,47 | 22,61 | 22,28 | 22,32 | -0,89% | 3.815.003,00 |
| 15.08.2025 | 22,66 | 22,76 | 22,39 | 22,52 | -0,49% | 3.972.572,00 |
| 14.08.2025 | 22,76 | 22,89 | 22,38 | 22,63 | -2,12% | 3.459.260,00 |
| 13.08.2025 | 22,76 | 23,17 | 22,61 | 23,12 | 1,72% | 6.532.505,00 |
| 12.08.2025 | 22,29 | 22,76 | 22,21 | 22,73 | 2,02% | 1.996.970,00 |
| 11.08.2025 | 22,83 | 22,95 | 22,06 | 22,28 | -2,02% | 3.795.083,00 |
| 08.08.2025 | 22,86 | 22,90 | 22,70 | 22,74 | -0,44% | 2.452.817,00 |
| 07.08.2025 | 22,14 | 22,92 | 21,96 | 22,84 | 4,24% | 4.643.414,00 |
| 06.08.2025 | 22,12 | 22,26 | 21,74 | 21,91 | -1,48% | 2.597.308,00 |
| 05.08.2025 | 21,98 | 22,40 | 21,79 | 22,24 | 1,28% | 2.778.325,00 |
| 04.08.2025 | 21,62 | 21,98 | 21,41 | 21,96 | 2,23% | 2.105.087,00 |
| 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 | 22,53 | 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 | 23,15 | 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 | 23,39 | 23,76 | 23,14 | 23,21 | -1,36% | 2.808.400,00 |
| 23.07.2025 | 23,28 | 23,55 | 23,19 | 23,53 | 1,25% | 3.504.196,00 |
| 22.07.2025 | 22,58 | 23,25 | 22,40 | 23,24 | 3,43% | 2.656.993,00 |
| 21.07.2025 | 22,75 | 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 | 22,05 | 22,67 | 22,02 | 22,62 | 2,77% | 3.641.112,00 |
| 16.07.2025 | 21,95 | 22,22 | 21,79 | 22,01 | 0,18% | 5.179.577,00 |
| 15.07.2025 | 22,38 | 22,40 | 21,95 | 21,97 | -1,57% | 2.145.676,00 |