26,168$
-0,28%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 26,31 | 26,45 | 26,00 | 26,15 | -0,34% | - |
| 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 |
| 10.03.2025 | 27,55 | 28,19 | 27,39 | 27,56 | -0,61% | 3.992.202,00 |
| 07.03.2025 | 26,62 | 27,81 | 26,53 | 27,73 | 3,86% | 4.293.786,00 |
| 06.03.2025 | 26,04 | 26,83 | 25,85 | 26,70 | 1,83% | 2.918.521,00 |
| 05.03.2025 | 25,89 | 26,40 | 25,70 | 26,22 | 1,51% | 2.265.768,00 |
| 04.03.2025 | 25,88 | 26,21 | 25,64 | 25,83 | -1,22% | 2.292.248,00 |
| 03.03.2025 | 26,79 | 27,08 | 26,07 | 26,15 | -1,99% | 2.159.472,00 |
| 28.02.2025 | 26,36 | 26,69 | 26,20 | 26,68 | 1,56% | 2.794.627,00 |
| 27.02.2025 | 26,91 | 26,98 | 26,24 | 26,27 | -2,74% | 3.360.345,00 |
| 26.02.2025 | 27,14 | 27,37 | 26,93 | 27,01 | -0,59% | 1.132.320,00 |
| 25.02.2025 | 26,92 | 27,33 | 26,92 | 27,17 | 1,08% | 1.325.678,00 |
| 24.02.2025 | 27,00 | 27,33 | 26,72 | 26,88 | -0,74% | 1.816.747,00 |
| 21.02.2025 | 27,25 | 27,46 | 27,04 | 27,08 | 0,00% | 3.135.344,00 |
| 20.02.2025 | 26,90 | 27,09 | 26,70 | 27,08 | 0,30% | 2.092.535,00 |
| 19.02.2025 | 26,78 | 27,12 | 26,57 | 27,00 | -0,15% | 1.247.464,00 |
| 18.02.2025 | 26,69 | 27,08 | 26,50 | 27,04 | 1,20% | 1.380.196,00 |
| 17.02.2025 | 26,72 | 26,72 | 26,68 | 26,72 | 0,11% | - |
| 14.02.2025 | 26,75 | 26,93 | 26,61 | 26,69 | 0,34% | 1.485.463,00 |
| 13.02.2025 | 26,49 | 26,81 | 26,46 | 26,60 | 0,64% | 1.635.547,00 |
| 12.02.2025 | 26,14 | 26,52 | 25,96 | 26,43 | -0,26% | 2.094.942,00 |
| 11.02.2025 | 26,35 | 26,62 | 26,27 | 26,50 | 0,42% | 1.445.430,00 |
| 10.02.2025 | 26,57 | 26,64 | 26,14 | 26,39 | -0,19% | 1.762.771,00 |
| 07.02.2025 | 26,93 | 26,98 | 26,26 | 26,44 | -2,04% | 2.728.904,00 |
| 06.02.2025 | 26,46 | 27,16 | 26,46 | 26,99 | 2,04% | 4.710.953,00 |
| 05.02.2025 | 26,61 | 26,98 | 26,26 | 26,45 | -0,34% | 5.622.229,00 |
| 04.02.2025 | 28,09 | 28,15 | 26,15 | 26,54 | -2,50% | 5.130.517,00 |
| 03.02.2025 | 26,91 | 27,37 | 26,67 | 27,22 | -0,77% | 2.596.720,00 |
| 31.01.2025 | 27,99 | 28,05 | 27,21 | 27,43 | -2,45% | 2.695.730,00 |
| 30.01.2025 | 28,07 | 28,32 | 27,91 | 28,12 | 0,50% | 2.268.769,00 |
| 29.01.2025 | 27,80 | 28,34 | 27,70 | 27,98 | 0,50% | 2.062.278,00 |
| 28.01.2025 | 27,62 | 28,18 | 27,62 | 27,84 | 0,18% | 1.759.623,00 |
| 27.01.2025 | 27,34 | 27,85 | 27,28 | 27,79 | 1,57% | 1.514.138,00 |
| 24.01.2025 | 27,57 | 27,57 | 27,07 | 27,36 | -0,76% | 3.190.062,00 |
| 23.01.2025 | 27,80 | 28,02 | 27,55 | 27,57 | -1,18% | 3.171.909,00 |
| 22.01.2025 | 28,30 | 28,36 | 27,85 | 27,90 | -1,41% | 2.703.939,00 |
| 21.01.2025 | 28,12 | 28,62 | 28,12 | 28,30 | 1,32% | 2.442.379,00 |
| 17.01.2025 | 27,85 | 28,21 | 27,74 | 27,93 | 1,01% | 2.789.618,00 |
| 16.01.2025 | 27,24 | 27,69 | 27,10 | 27,65 | 0,95% | 1.699.420,00 |
| 15.01.2025 | 27,57 | 27,69 | 27,07 | 27,39 | 0,81% | 1.494.733,00 |
| 14.01.2025 | 26,81 | 27,25 | 26,81 | 27,17 | 1,27% | 1.543.136,00 |
| 13.01.2025 | 26,00 | 26,87 | 26,00 | 26,83 | 2,44% | 1.732.570,00 |
| 10.01.2025 | 26,47 | 26,55 | 26,03 | 26,19 | -1,87% | 1.418.308,00 |
| 08.01.2025 | 26,34 | 26,74 | 26,34 | 26,69 | 0,57% | 1.917.310,00 |
| 07.01.2025 | 26,61 | 26,82 | 26,31 | 26,54 | 0,38% | 2.553.838,00 |
| 06.01.2025 | 26,76 | 27,09 | 26,30 | 26,44 | -0,19% | 2.654.501,00 |
| 03.01.2025 | 26,83 | 26,95 | 26,31 | 26,49 | -1,08% | 3.032.170,00 |
| 02.01.2025 | 27,18 | 27,27 | 26,72 | 26,78 | -1,40% | 1.654.455,00 |
| 31.12.2024 | 27,15 | 27,32 | 27,01 | 27,16 | 0,15% | 1.126.233,00 |
| 30.12.2024 | 27,23 | 27,34 | 26,96 | 27,12 | -1,20% | 994.257,00 |
| 27.12.2024 | 27,34 | 27,70 | 27,27 | 27,45 | -0,40% | 1.141.553,00 |
| 26.12.2024 | 27,48 | 27,72 | 27,45 | 27,56 | -0,36% | 1.049.326,00 |
| 24.12.2024 | 27,43 | 27,82 | 27,33 | 27,66 | 1,02% | 618.183,00 |
| 23.12.2024 | 26,73 | 27,42 | 26,68 | 27,38 | 2,20% | 1.787.851,00 |
| 20.12.2024 | 27,41 | 27,62 | 26,76 | 26,79 | -2,23% | 6.331.200,00 |
| 19.12.2024 | 27,73 | 27,92 | 27,17 | 27,40 | -0,58% | 2.316.512,00 |
| 18.12.2024 | 28,79 | 29,13 | 27,52 | 27,56 | -4,11% | 2.499.880,00 |
| 17.12.2024 | 28,79 | 29,05 | 28,57 | 28,74 | -0,96% | 1.802.730,00 |
| 16.12.2024 | 29,44 | 29,51 | 29,01 | 29,02 | -1,19% | 1.528.534,00 |
| 13.12.2024 | 29,31 | 29,56 | 28,97 | 29,37 | -0,54% | 1.398.834,00 |
| 12.12.2024 | 29,34 | 29,90 | 29,34 | 29,53 | 0,48% | 1.663.414,00 |
| 11.12.2024 | 29,68 | 29,68 | 29,21 | 29,39 | -0,51% | 1.478.129,00 |
| 10.12.2024 | 29,38 | 29,80 | 29,09 | 29,54 | -0,17% | 1.535.832,00 |
| 09.12.2024 | 29,84 | 30,23 | 29,50 | 29,59 | 0,20% | 2.242.134,00 |
| 06.12.2024 | 29,42 | 29,55 | 29,19 | 29,53 | 1,10% | 2.392.085,00 |
| 05.12.2024 | 29,67 | 29,75 | 29,20 | 29,21 | -1,98% | 2.928.252,00 |
| 04.12.2024 | 29,95 | 30,05 | 29,53 | 29,80 | -0,83% | 1.629.305,00 |
| 03.12.2024 | 30,15 | 30,44 | 29,85 | 30,05 | -0,76% | 1.783.954,00 |
| 02.12.2024 | 30,07 | 30,49 | 29,88 | 30,28 | 0,63% | 3.032.593,00 |
| 29.11.2024 | 29,91 | 30,20 | 29,91 | 30,09 | 0,27% | 1.022.415,00 |
| 27.11.2024 | 29,74 | 30,12 | 29,73 | 30,01 | 1,35% | 2.384.577,00 |
| 26.11.2024 | 29,57 | 29,69 | 29,14 | 29,61 | 0,03% | 2.307.567,00 |
| 25.11.2024 | 29,56 | 30,03 | 29,37 | 29,60 | 1,09% | 2.503.882,00 |
| 22.11.2024 | 28,87 | 29,44 | 28,76 | 29,28 | 1,63% | 3.488.803,00 |
| 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 |