13,140€
0,08%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 1,94% | 34,00 |
| 15.12.2025 | 13,43 | 13,43 | 12,88 | 12,88 | -2,48% | 372,00 |
| 12.12.2025 | 13,16 | 13,33 | 12,95 | 13,21 | 4,16% | - |
| 11.12.2025 | 12,68 | 12,68 | 12,67 | 12,68 | 2,55% | - |
| 10.12.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,60% | 490,00 |
| 09.12.2025 | 12,61 | 12,63 | 11,98 | 12,44 | -10,95% | 424,00 |
| 08.12.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 1,86% | 404,00 |
| 05.12.2025 | 13,56 | 13,72 | 13,43 | 13,72 | 0,40% | - |
| 04.12.2025 | 13,98 | 14,02 | 13,64 | 13,66 | -2,08% | - |
| 03.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,43% | 150,00 |
| 02.12.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -1,73% | 1,00 |
| 01.12.2025 | 14,08 | 14,14 | 14,08 | 14,14 | 1,64% | 219,00 |
| 27.11.2025 | 13,91 | 13,94 | 13,90 | 13,91 | -0,47% | - |
| 26.11.2025 | 13,94 | 14,01 | 13,85 | 13,97 | 0,94% | - |
| 25.11.2025 | 13,68 | 13,96 | 13,57 | 13,84 | 1,26% | - |
| 24.11.2025 | 13,54 | 13,74 | 13,38 | 13,67 | 0,89% | - |
| 21.11.2025 | 13,19 | 13,76 | 13,13 | 13,55 | 0,07% | - |
| 20.11.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,04% | 3,00 |
| 19.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,67% | 164,00 |
| 18.11.2025 | 13,34 | 13,54 | 13,28 | 13,49 | 1,09% | - |
| 17.11.2025 | 14,36 | 14,37 | 13,35 | 13,35 | -3,85% | 1.019,00 |
| 14.11.2025 | 13,76 | 13,88 | 13,76 | 13,88 | 0,25% | 230,00 |
| 13.11.2025 | 13,58 | 14,05 | 13,47 | 13,85 | 1,32% | - |
| 12.11.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -1,78% | 15,00 |
| 11.11.2025 | 13,97 | 14,30 | 13,73 | 13,91 | -0,05% | - |
| 10.11.2025 | 14,24 | 14,47 | 13,66 | 13,92 | -1,15% | - |
| 07.11.2025 | 14,31 | 14,45 | 13,75 | 14,08 | -1,78% | - |
| 06.11.2025 | 14,76 | 14,90 | 14,22 | 14,34 | -3,26% | - |
| 05.11.2025 | 15,07 | 15,07 | 14,64 | 14,82 | 1,23% | 51,00 |
| 04.11.2025 | 13,81 | 14,64 | 13,33 | 14,64 | 4,05% | 2.171,00 |
| 03.11.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 2,33% | 2,00 |
| 31.10.2025 | 13,69 | 14,10 | 13,69 | 13,75 | -1,79% | 2.114,00 |
| 30.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,92% | 40,00 |
| 29.10.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -5,15% | 78,00 |
| 28.10.2025 | 14,90 | 15,11 | 14,63 | 14,90 | -0,30% | - |
| 27.10.2025 | 14,96 | 15,09 | 14,82 | 14,94 | 0,56% | - |
| 24.10.2025 | 15,39 | 15,40 | 14,85 | 14,86 | -2,24% | - |
| 23.10.2025 | 15,58 | 15,58 | 15,20 | 15,20 | -1,43% | 1.327,00 |
| 22.10.2025 | 15,13 | 15,72 | 15,08 | 15,42 | 2,09% | - |
| 21.10.2025 | 15,20 | 15,20 | 15,11 | 15,11 | 0,83% | 500,00 |
| 20.10.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 4,72% | 2,00 |
| 17.10.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -1,72% | 1,00 |
| 16.10.2025 | 14,69 | 14,69 | 14,55 | 14,56 | -3,39% | 2.979,00 |
| 15.10.2025 | 15,33 | 15,41 | 15,07 | 15,07 | 0,30% | 254,00 |
| 14.10.2025 | 15,02 | 15,04 | 15,01 | 15,02 | -1,38% | - |
| 13.10.2025 | 15,05 | 15,23 | 15,05 | 15,23 | -0,46% | 550,00 |
| 10.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,02% | 72,00 |
| 09.10.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -2,13% | 124,00 |
| 08.10.2025 | 16,36 | 16,44 | 16,12 | 16,29 | -0,75% | - |
| 07.10.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,27% | 40,00 |
| 06.10.2025 | 16,54 | 16,80 | 16,18 | 16,21 | -2,39% | - |
| 03.10.2025 | 16,63 | 16,67 | 16,59 | 16,60 | 0,50% | - |
| 02.10.2025 | 16,68 | 16,80 | 16,44 | 16,52 | -1,96% | - |
| 01.10.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,29% | 1,00 |
| 30.09.2025 | 16,44 | 16,60 | 16,33 | 16,47 | 0,12% | - |
| 29.09.2025 | 16,58 | 16,79 | 16,26 | 16,45 | -1,07% | - |
| 26.09.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 1,22% | 99,00 |
| 25.09.2025 | 16,45 | 16,54 | 16,34 | 16,43 | 0,49% | - |
| 24.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 1,04% | 43,00 |
| 23.09.2025 | 16,51 | 16,74 | 16,14 | 16,18 | -2,19% | - |
| 22.09.2025 | 16,60 | 16,82 | 16,48 | 16,55 | -0,57% | - |
| 19.09.2025 | 16,95 | 17,22 | 16,62 | 16,64 | -1,93% | - |
| 18.09.2025 | 17,01 | 17,23 | 16,91 | 16,97 | 1,39% | - |
| 17.09.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -2,59% | 75,00 |
| 16.09.2025 | 17,17 | 17,27 | 17,00 | 17,18 | -3,70% | - |
| 15.09.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,73% | 6,00 |
| 12.09.2025 | 17,98 | 18,25 | 17,64 | 17,71 | -1,02% | - |
| 11.09.2025 | 17,71 | 17,92 | 17,58 | 17,89 | 2,21% | - |
| 10.09.2025 | 17,53 | 17,63 | 17,50 | 17,51 | -0,31% | - |
| 09.09.2025 | 17,88 | 17,95 | 17,55 | 17,56 | -1,54% | - |
| 08.09.2025 | 18,42 | 18,60 | 17,80 | 17,84 | -2,74% | - |
| 05.09.2025 | 17,92 | 18,37 | 17,71 | 18,34 | 2,24% | - |
| 04.09.2025 | 17,93 | 18,05 | 17,79 | 17,94 | -0,36% | - |
| 03.09.2025 | 18,80 | 18,80 | 18,00 | 18,00 | -4,43% | 60,00 |
| 02.09.2025 | 18,81 | 19,13 | 18,81 | 18,84 | -1,39% | 1.722,00 |
| 01.09.2025 | 19,28 | 19,28 | 19,10 | 19,10 | 0,41% | 22,00 |
| 29.08.2025 | 18,99 | 19,20 | 18,89 | 19,02 | 0,26% | - |
| 28.08.2025 | 19,30 | 19,42 | 18,75 | 18,97 | -1,61% | - |
| 27.08.2025 | 19,27 | 19,39 | 19,15 | 19,28 | 0,27% | - |
| 26.08.2025 | 19,53 | 19,82 | 19,18 | 19,23 | -1,89% | - |
| 25.08.2025 | 19,69 | 19,84 | 19,46 | 19,60 | -0,23% | - |
| 22.08.2025 | 19,76 | 20,04 | 19,62 | 19,65 | -0,28% | - |
| 21.08.2025 | 19,38 | 19,79 | 19,24 | 19,70 | -0,51% | - |
| 20.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,33% | 1,00 |
| 19.08.2025 | 19,12 | 19,54 | 19,07 | 19,54 | 1,19% | - |
| 18.08.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 1,18% | 65,00 |
| 15.08.2025 | 19,81 | 19,81 | 19,09 | 19,09 | -2,00% | 7,00 |
| 14.08.2025 | 19,74 | 19,80 | 19,22 | 19,48 | -1,55% | - |
| 13.08.2025 | 19,45 | 19,79 | 19,37 | 19,78 | 2,45% | - |
| 12.08.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,69% | 4,00 |
| 11.08.2025 | 19,52 | 19,71 | 19,05 | 19,18 | -3,78% | - |
| 08.08.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 1,71% | 1,00 |
| 07.08.2025 | 18,77 | 19,70 | 18,71 | 19,60 | 4,27% | - |
| 06.08.2025 | 19,29 | 19,32 | 18,67 | 18,79 | -2,29% | - |
| 05.08.2025 | 19,05 | 19,34 | 18,90 | 19,23 | 1,32% | - |
| 04.08.2025 | 18,63 | 19,00 | 18,49 | 18,98 | 1,13% | - |
| 01.08.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -4,31% | 100,00 |
| 31.07.2025 | 19,72 | 19,81 | 19,30 | 19,62 | 0,80% | - |
| 30.07.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -5,40% | 338,00 |
| 29.07.2025 | 19,77 | 20,57 | 19,77 | 20,57 | 3,97% | 576,00 |