29,279$
1,63%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 28,86 | 29,44 | 28,76 | 29,28 | 1,63% | 3.488.799,00 |
| 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 |
| 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 |