27,610$
1,13%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,37 | 27,74 | 27,21 | 27,53 | 0,84% | 2.320.416,00 |
| 25.04.2024 | 27,19 | 27,38 | 27,07 | 27,30 | -0,40% | 1.815.634,00 |
| 24.04.2024 | 27,09 | 27,47 | 26,87 | 27,41 | 1,22% | 2.308.106,00 |
| 23.04.2024 | 27,24 | 27,42 | 27,06 | 27,08 | -1,13% | 1.943.468,00 |
| 22.04.2024 | 27,35 | 27,62 | 26,94 | 27,39 | 0,15% | 2.042.928,00 |
| 19.04.2024 | 27,18 | 27,37 | 27,01 | 27,35 | 0,51% | 2.249.889,00 |
| 18.04.2024 | 27,16 | 27,41 | 26,90 | 27,21 | 0,44% | 2.549.267,00 |
| 17.04.2024 | 27,67 | 27,77 | 27,06 | 27,09 | -1,20% | 1.969.243,00 |
| 16.04.2024 | 27,51 | 27,66 | 27,14 | 27,42 | -0,54% | 1.959.925,00 |
| 15.04.2024 | 28,05 | 28,14 | 27,54 | 27,57 | -0,76% | 1.547.873,00 |
| 12.04.2024 | 28,25 | 28,40 | 27,73 | 27,78 | -2,29% | 1.701.026,00 |
| 11.04.2024 | 28,75 | 28,75 | 28,26 | 28,43 | -1,08% | 1.778.279,00 |
| 10.04.2024 | 29,03 | 29,09 | 28,65 | 28,74 | -2,24% | 2.947.124,00 |
| 09.04.2024 | 28,82 | 29,50 | 28,76 | 29,40 | 2,08% | 2.914.466,00 |
| 08.04.2024 | 28,74 | 28,97 | 28,55 | 28,80 | 0,63% | 1.951.798,00 |
| 05.04.2024 | 28,66 | 28,77 | 28,50 | 28,62 | -0,10% | 2.078.483,00 |
| 04.04.2024 | 28,42 | 28,78 | 28,35 | 28,65 | 1,49% | 3.231.699,00 |
| 03.04.2024 | 28,42 | 28,61 | 28,11 | 28,23 | -0,56% | 2.887.130,00 |
| 02.04.2024 | 28,47 | 28,75 | 28,25 | 28,39 | -0,98% | 1.949.890,00 |
| 01.04.2024 | 29,07 | 29,22 | 28,34 | 28,67 | -1,75% | 2.757.055,00 |
| 28.03.2024 | 29,04 | 29,43 | 28,95 | 29,18 | 0,31% | 2.342.186,00 |
| 27.03.2024 | 28,95 | 29,28 | 28,88 | 29,09 | 0,66% | 2.976.853,00 |
| 26.03.2024 | 28,68 | 29,10 | 28,63 | 28,90 | 0,84% | 3.546.723,00 |
| 25.03.2024 | 28,39 | 29,01 | 28,34 | 28,66 | 1,56% | 3.814.484,00 |
| 22.03.2024 | 28,07 | 28,48 | 28,04 | 28,22 | 0,68% | 2.755.291,00 |
| 21.03.2024 | 27,44 | 28,19 | 27,25 | 28,03 | 2,79% | 2.597.458,00 |
| 20.03.2024 | 27,07 | 27,40 | 27,04 | 27,27 | 0,22% | 1.755.322,00 |
| 19.03.2024 | 27,13 | 27,56 | 26,95 | 27,21 | 0,37% | 2.638.202,00 |
| 18.03.2024 | 27,63 | 27,69 | 26,74 | 27,11 | -1,92% | 2.808.776,00 |
| 15.03.2024 | 27,70 | 28,10 | 27,59 | 27,64 | -0,54% | 4.494.268,00 |
| 14.03.2024 | 28,32 | 28,52 | 27,57 | 27,79 | -2,04% | 3.384.091,00 |
| 13.03.2024 | 27,93 | 28,64 | 27,88 | 28,37 | 1,94% | 4.042.137,00 |
| 12.03.2024 | 27,43 | 27,90 | 27,25 | 27,83 | 1,64% | 3.659.171,00 |
| 11.03.2024 | 27,32 | 27,56 | 27,21 | 27,38 | 0,07% | 2.054.938,00 |
| 08.03.2024 | 26,87 | 27,43 | 26,85 | 27,36 | 2,17% | 2.641.849,00 |
| 07.03.2024 | 26,36 | 26,81 | 26,21 | 26,78 | 2,80% | 2.701.578,00 |
| 06.03.2024 | 26,12 | 26,22 | 25,84 | 26,05 | 0,19% | 2.263.772,00 |
| 05.03.2024 | 25,54 | 26,16 | 25,50 | 26,00 | 1,96% | 2.372.838,00 |
| 04.03.2024 | 25,64 | 25,98 | 25,49 | 25,50 | 0,08% | 1.884.033,00 |
| 01.03.2024 | 25,94 | 26,04 | 25,44 | 25,48 | -1,81% | 3.363.720,00 |
| 29.02.2024 | 25,98 | 26,19 | 25,80 | 25,95 | -0,50% | 3.707.111,00 |
| 28.02.2024 | 25,91 | 26,09 | 25,69 | 26,08 | 0,08% | 2.741.251,00 |
| 27.02.2024 | 26,48 | 26,63 | 26,04 | 26,06 | -1,18% | 2.228.278,00 |
| 26.02.2024 | 26,32 | 26,58 | 26,17 | 26,37 | -0,11% | 2.180.913,00 |
| 23.02.2024 | 26,72 | 26,74 | 26,33 | 26,40 | -0,94% | 1.922.561,00 |
| 22.02.2024 | 26,39 | 27,12 | 26,33 | 26,65 | 1,64% | 4.152.063,00 |
| 21.02.2024 | 25,04 | 26,25 | 24,93 | 26,22 | 5,98% | 5.202.349,00 |
| 20.02.2024 | 24,09 | 24,77 | 23,47 | 24,74 | 0,28% | 5.026.660,00 |
| 16.02.2024 | 24,86 | 25,02 | 24,63 | 24,67 | -0,80% | 3.403.267,00 |
| 15.02.2024 | 24,84 | 25,28 | 24,79 | 24,87 | 0,61% | 3.266.295,00 |
| 14.02.2024 | 24,45 | 24,77 | 24,26 | 24,72 | 1,52% | 2.902.040,00 |
| 13.02.2024 | 24,93 | 24,93 | 24,22 | 24,35 | -3,53% | 3.764.657,00 |
| 12.02.2024 | 24,81 | 25,52 | 24,81 | 25,24 | 1,90% | 3.824.067,00 |
| 09.02.2024 | 24,89 | 24,96 | 24,68 | 24,77 | -1,08% | 3.567.379,00 |
| 08.02.2024 | 25,10 | 25,21 | 24,70 | 25,04 | 0,32% | 2.563.445,00 |
| 07.02.2024 | 24,98 | 24,98 | 24,56 | 24,96 | 0,69% | 3.102.805,00 |
| 06.02.2024 | 25,11 | 25,18 | 24,76 | 24,79 | -1,82% | 2.791.337,00 |
| 05.02.2024 | 25,18 | 25,41 | 24,94 | 25,25 | -0,47% | 2.374.405,00 |
| 02.02.2024 | 25,58 | 25,60 | 25,25 | 25,37 | -1,48% | 2.294.888,00 |
| 01.02.2024 | 25,59 | 25,77 | 25,31 | 25,75 | 0,94% | 2.974.875,00 |
| 31.01.2024 | 25,94 | 26,00 | 25,42 | 25,51 | -1,58% | 2.574.323,00 |
| 30.01.2024 | 25,86 | 26,00 | 25,60 | 25,92 | 0,04% | 1.843.467,00 |
| 29.01.2024 | 25,86 | 25,96 | 25,70 | 25,91 | -0,15% | 1.360.449,00 |
| 26.01.2024 | 26,26 | 26,36 | 25,83 | 25,95 | -0,76% | 1.822.282,00 |
| 25.01.2024 | 25,58 | 26,18 | 25,36 | 26,15 | 3,28% | 4.403.780,00 |
| 24.01.2024 | 25,52 | 25,60 | 25,05 | 25,32 | -0,12% | 1.945.068,00 |
| 23.01.2024 | 25,51 | 25,54 | 25,13 | 25,35 | 0,08% | 1.246.235,00 |
| 22.01.2024 | 25,17 | 25,59 | 25,14 | 25,33 | 0,36% | 3.021.653,00 |
| 19.01.2024 | 25,13 | 25,26 | 24,85 | 25,24 | 0,36% | 3.736.921,00 |
| 18.01.2024 | 25,49 | 25,64 | 25,00 | 25,15 | -1,33% | 2.704.844,00 |
| 17.01.2024 | 25,45 | 25,85 | 25,34 | 25,49 | -0,59% | 2.966.105,00 |
| 16.01.2024 | 25,58 | 25,78 | 25,36 | 25,64 | -0,23% | 1.932.362,00 |
| 12.01.2024 | 25,85 | 26,04 | 25,52 | 25,70 | -0,19% | 2.168.826,00 |
| 11.01.2024 | 25,83 | 26,03 | 25,50 | 25,75 | -0,27% | 1.974.174,00 |
| 10.01.2024 | 26,00 | 26,18 | 25,73 | 25,82 | -1,07% | 3.057.244,00 |
| 09.01.2024 | 26,21 | 26,26 | 25,90 | 26,10 | -0,57% | 2.646.953,00 |
| 08.01.2024 | 25,67 | 26,34 | 25,65 | 26,25 | 1,98% | 4.951.875,00 |
| 05.01.2024 | 24,94 | 25,91 | 24,94 | 25,74 | 2,67% | 4.698.055,00 |
| 04.01.2024 | 24,75 | 25,30 | 24,69 | 25,07 | 0,97% | 3.613.786,00 |
| 03.01.2024 | 24,76 | 25,01 | 24,62 | 24,83 | -0,20% | 3.361.579,00 |
| 02.01.2024 | 24,60 | 25,05 | 24,57 | 24,88 | 0,93% | 2.774.466,00 |
| 29.12.2023 | 24,77 | 24,84 | 24,63 | 24,65 | -0,60% | 1.692.827,00 |
| 28.12.2023 | 24,75 | 24,87 | 24,63 | 24,80 | 0,04% | 1.199.971,00 |
| 27.12.2023 | 24,79 | 24,88 | 24,70 | 24,79 | 0,08% | 1.161.275,00 |
| 26.12.2023 | 24,58 | 24,94 | 24,56 | 24,77 | 0,65% | 1.567.098,00 |
| 22.12.2023 | 24,66 | 24,83 | 24,55 | 24,61 | 0,45% | 1.680.330,00 |
| 21.12.2023 | 24,70 | 24,74 | 24,30 | 24,50 | -0,33% | 1.766.039,00 |
| 20.12.2023 | 24,71 | 24,79 | 24,49 | 24,58 | -0,93% | 2.640.836,00 |
| 19.12.2023 | 24,70 | 24,89 | 24,40 | 24,81 | 0,77% | 3.078.016,00 |
| 18.12.2023 | 24,40 | 24,80 | 24,26 | 24,62 | 1,74% | 3.214.692,00 |
| 15.12.2023 | 24,64 | 24,90 | 24,05 | 24,20 | -1,91% | 5.971.692,00 |
| 14.12.2023 | 24,41 | 24,80 | 24,38 | 24,67 | 1,52% | 3.233.584,00 |
| 13.12.2023 | 22,85 | 24,41 | 22,77 | 24,30 | 6,07% | 5.145.264,00 |
| 12.12.2023 | 23,37 | 23,37 | 22,87 | 22,91 | -1,84% | 2.061.926,00 |
| 11.12.2023 | 23,33 | 23,59 | 23,16 | 23,34 | 0,17% | 1.528.388,00 |
| 08.12.2023 | 23,39 | 23,66 | 23,26 | 23,30 | -0,55% | 3.322.362,00 |
| 07.12.2023 | 23,04 | 23,44 | 22,86 | 23,43 | 1,87% | 3.422.131,00 |
| 06.12.2023 | 23,07 | 23,27 | 22,90 | 23,00 | 0,44% | 2.053.141,00 |
| 05.12.2023 | 23,00 | 23,07 | 22,66 | 22,90 | -1,21% | 1.820.001,00 |
| 04.12.2023 | 22,97 | 23,26 | 22,92 | 23,18 | 0,39% | 1.873.013,00 |