28,030€
1,87%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,53 | 28,14 | 27,48 | 28,03 | 1,87% | - |
| 21.11.2024 | 27,05 | 27,75 | 26,97 | 27,52 | 1,59% | - |
| 20.11.2024 | 26,74 | 27,22 | 26,72 | 27,09 | 1,59% | - |
| 19.11.2024 | 26,78 | 27,04 | 26,47 | 26,66 | 1,33% | - |
| 18.11.2024 | 26,31 | 26,31 | 26,31 | 26,31 | -0,72% | 1,00 |
| 15.11.2024 | 27,10 | 27,10 | 26,50 | 26,50 | -1,80% | 214,00 |
| 14.11.2024 | 27,10 | 27,41 | 26,71 | 26,99 | -1,33% | - |
| 13.11.2024 | 26,75 | 27,35 | 26,75 | 27,35 | -0,36% | 518,00 |
| 12.11.2024 | 27,61 | 27,94 | 27,40 | 27,45 | -0,49% | - |
| 11.11.2024 | 27,54 | 27,97 | 27,54 | 27,59 | 0,36% | - |
| 08.11.2024 | 26,96 | 27,49 | 26,85 | 27,49 | 2,19% | - |
| 07.11.2024 | 27,07 | 27,49 | 26,76 | 26,90 | 0,58% | - |
| 06.11.2024 | 26,74 | 26,74 | 26,74 | 26,74 | 3,80% | 428,00 |
| 05.11.2024 | 25,59 | 25,89 | 25,33 | 25,76 | 0,84% | - |
| 04.11.2024 | 25,96 | 26,27 | 25,54 | 25,55 | -2,13% | - |
| 01.11.2024 | 26,01 | 26,29 | 25,86 | 26,10 | 0,19% | - |
| 31.10.2024 | 25,95 | 26,39 | 25,84 | 26,05 | 0,12% | - |
| 30.10.2024 | 26,48 | 26,59 | 25,93 | 26,02 | -2,11% | - |
| 29.10.2024 | 26,58 | 26,58 | 26,58 | 26,58 | -5,11% | 280,00 |
| 28.10.2024 | 28,31 | 28,31 | 28,01 | 28,01 | 2,10% | 287,00 |
| 25.10.2024 | 27,75 | 27,92 | 27,44 | 27,44 | -1,19% | - |
| 24.10.2024 | 27,56 | 27,85 | 27,42 | 27,77 | 0,34% | - |
| 23.10.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 2,14% | 20,00 |
| 22.10.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -1,83% | 70,00 |
| 21.10.2024 | 27,70 | 27,87 | 27,45 | 27,60 | -0,38% | - |
| 18.10.2024 | 27,46 | 27,85 | 27,30 | 27,70 | 0,40% | - |
| 17.10.2024 | 27,14 | 27,63 | 27,11 | 27,59 | 1,60% | - |
| 16.10.2024 | 26,94 | 27,31 | 26,80 | 27,16 | -1,43% | - |
| 15.10.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 1,68% | 4,00 |
| 14.10.2024 | 26,64 | 27,15 | 26,54 | 27,10 | 1,75% | - |
| 11.10.2024 | 26,09 | 26,67 | 26,02 | 26,63 | 2,03% | - |
| 10.10.2024 | 26,31 | 26,33 | 26,01 | 26,10 | -0,87% | - |
| 09.10.2024 | 26,15 | 26,55 | 26,12 | 26,33 | 0,59% | - |
| 08.10.2024 | 26,01 | 26,32 | 25,63 | 26,18 | 0,52% | - |
| 07.10.2024 | 26,23 | 26,26 | 25,65 | 26,04 | -0,74% | - |
| 04.10.2024 | 25,98 | 26,48 | 25,94 | 26,24 | 1,33% | - |
| 03.10.2024 | 26,25 | 26,47 | 25,78 | 25,89 | -2,67% | - |
| 02.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,34% | 120,00 |
| 01.10.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 1,45% | 40,00 |
| 30.09.2024 | 26,41 | 26,62 | 25,83 | 26,58 | 0,42% | - |
| 27.09.2024 | 26,50 | 26,84 | 26,37 | 26,47 | 0,97% | - |
| 26.09.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 1,69% | 150,00 |
| 25.09.2024 | 26,01 | 26,34 | 25,74 | 25,78 | -1,28% | - |
| 24.09.2024 | 26,14 | 26,49 | 26,05 | 26,11 | -0,31% | - |
| 23.09.2024 | 26,47 | 26,66 | 25,87 | 26,19 | -2,84% | - |
| 20.09.2024 | 27,31 | 27,61 | 26,83 | 26,96 | 1,07% | - |
| 19.09.2024 | 26,67 | 26,67 | 26,67 | 26,67 | -2,24% | 20,00 |
| 18.09.2024 | 27,28 | 27,28 | 27,28 | 27,28 | 1,19% | 40,00 |
| 17.09.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -1,14% | 1,00 |
| 16.09.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 2,02% | 4,00 |
| 13.09.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -0,19% | 10,00 |
| 12.09.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 1,69% | 4,00 |
| 11.09.2024 | 26,41 | 26,67 | 25,92 | 26,34 | -1,03% | - |
| 10.09.2024 | 26,48 | 26,67 | 26,37 | 26,61 | 0,13% | - |
| 09.09.2024 | 26,32 | 26,69 | 26,18 | 26,58 | 1,35% | - |
| 06.09.2024 | 25,99 | 26,44 | 25,79 | 26,22 | 0,79% | - |
| 05.09.2024 | 26,05 | 26,23 | 25,66 | 26,02 | -0,17% | - |
| 04.09.2024 | 26,07 | 26,51 | 25,61 | 26,06 | -1,72% | - |
| 03.09.2024 | 27,04 | 27,07 | 26,38 | 26,52 | -1,94% | - |
| 02.09.2024 | 27,08 | 27,09 | 26,97 | 27,04 | -0,06% | - |
| 30.08.2024 | 26,62 | 27,06 | 26,58 | 27,06 | 1,69% | - |
| 29.08.2024 | 26,44 | 26,92 | 26,41 | 26,61 | 0,66% | - |
| 28.08.2024 | 26,67 | 26,86 | 26,32 | 26,43 | -0,62% | - |
| 27.08.2024 | 26,52 | 26,63 | 26,24 | 26,60 | 0,38% | - |
| 26.08.2024 | 26,53 | 27,08 | 26,48 | 26,50 | -0,15% | - |
| 23.08.2024 | 26,23 | 26,58 | 26,23 | 26,54 | 1,51% | - |
| 22.08.2024 | 26,25 | 26,25 | 26,14 | 26,14 | 1,67% | 400,00 |
| 21.08.2024 | 25,42 | 25,71 | 25,37 | 25,71 | 1,94% | - |
| 20.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -3,85% | 20,00 |
| 19.08.2024 | 26,23 | 26,23 | 26,23 | 26,23 | 1,16% | 110,00 |
| 16.08.2024 | 25,99 | 26,00 | 25,63 | 25,93 | -0,46% | - |
| 15.08.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 1,72% | 4,00 |
| 14.08.2024 | 25,49 | 25,80 | 25,27 | 25,61 | 0,16% | - |
| 13.08.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -0,23% | 66,00 |
| 12.08.2024 | 25,82 | 25,88 | 25,45 | 25,63 | -0,77% | - |
| 09.08.2024 | 25,78 | 25,87 | 25,28 | 25,83 | 0,31% | - |
| 08.08.2024 | 25,48 | 26,03 | 25,39 | 25,75 | 0,16% | - |
| 07.08.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -1,61% | 435,00 |
| 06.08.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 2,79% | 114,00 |
| 05.08.2024 | 26,21 | 26,29 | 25,04 | 25,42 | -4,04% | - |
| 02.08.2024 | 26,57 | 26,57 | 26,49 | 26,49 | -3,27% | 49,00 |
| 01.08.2024 | 27,88 | 28,28 | 27,14 | 27,39 | -1,14% | - |
| 31.07.2024 | 27,65 | 27,70 | 27,65 | 27,70 | 7,53% | 108,00 |
| 30.07.2024 | 26,28 | 26,28 | 24,99 | 25,76 | -0,92% | 452,00 |
| 29.07.2024 | 25,69 | 26,00 | 25,69 | 26,00 | 1,38% | 523,00 |
| 26.07.2024 | 25,21 | 25,78 | 23,69 | 25,65 | 1,60% | - |
| 25.07.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 0,16% | 100,00 |
| 24.07.2024 | 25,47 | 25,69 | 23,80 | 25,20 | -0,79% | - |
| 23.07.2024 | 25,71 | 25,71 | 23,50 | 25,40 | -0,51% | 53.800,00 |
| 22.07.2024 | 25,57 | 25,85 | 25,40 | 25,53 | -0,35% | - |
| 19.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,25% | 50,00 |
| 18.07.2024 | 25,73 | 26,15 | 25,56 | 25,69 | 1,80% | - |
| 17.07.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 1,57% | 20,00 |
| 16.07.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -1,08% | 1,00 |
| 15.07.2024 | 25,58 | 25,58 | 25,11 | 25,11 | 2,11% | 22,00 |
| 12.07.2024 | 24,59 | 24,59 | 24,59 | 24,59 | -0,28% | 1,00 |
| 11.07.2024 | 24,50 | 24,66 | 24,50 | 24,66 | 3,70% | 97,00 |
| 10.07.2024 | 23,18 | 23,78 | 23,18 | 23,78 | 1,54% | 245,00 |
| 09.07.2024 | 23,56 | 23,80 | 23,30 | 23,42 | 1,34% | - |
| 08.07.2024 | 23,11 | 23,11 | 23,11 | 23,11 | -1,18% | 101,00 |