19,890€
-0,85%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,96 | 20,09 | 19,61 | 19,89 | -0,83% | - |
| 22.05.2025 | 20,13 | 20,27 | 20,02 | 20,06 | -0,50% | - |
| 21.05.2025 | 20,46 | 20,53 | 20,14 | 20,16 | -2,28% | - |
| 20.05.2025 | 20,87 | 21,04 | 20,61 | 20,63 | -1,36% | - |
| 19.05.2025 | 20,91 | 21,01 | 20,64 | 20,92 | -0,99% | - |
| 16.05.2025 | 20,86 | 21,19 | 20,62 | 21,13 | 1,08% | - |
| 15.05.2025 | 20,84 | 20,90 | 20,84 | 20,90 | 2,05% | 94,00 |
| 14.05.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -1,54% | 45,00 |
| 13.05.2025 | 20,71 | 21,22 | 20,61 | 20,80 | -0,05% | - |
| 12.05.2025 | 20,08 | 20,85 | 20,07 | 20,81 | 4,08% | - |
| 09.05.2025 | 19,53 | 20,00 | 19,53 | 20,00 | 0,43% | 284,00 |
| 08.05.2025 | 19,44 | 20,04 | 19,30 | 19,91 | 2,85% | - |
| 07.05.2025 | 19,59 | 19,62 | 19,24 | 19,36 | -0,40% | - |
| 06.05.2025 | 19,49 | 19,70 | 19,19 | 19,44 | 3,30% | - |
| 05.05.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,80% | 1,00 |
| 02.05.2025 | 18,50 | 19,19 | 18,50 | 19,16 | -12,75% | 577,00 |
| 30.04.2025 | 21,96 | 21,96 | 21,96 | 21,96 | -2,42% | 298,00 |
| 29.04.2025 | 22,25 | 22,66 | 22,14 | 22,51 | 1,33% | - |
| 28.04.2025 | 21,89 | 22,43 | 21,89 | 22,21 | 0,91% | - |
| 25.04.2025 | 22,37 | 22,39 | 21,75 | 22,01 | -1,03% | - |
| 24.04.2025 | 22,10 | 22,31 | 21,93 | 22,24 | 0,23% | - |
| 23.04.2025 | 22,22 | 22,72 | 21,97 | 22,19 | 1,88% | - |
| 22.04.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,59% | 5,00 |
| 17.04.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -0,21% | 1,00 |
| 16.04.2025 | 21,66 | 21,99 | 21,31 | 21,49 | -4,26% | - |
| 15.04.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,77% | 6,00 |
| 14.04.2025 | 21,78 | 22,15 | 21,71 | 22,05 | 2,56% | - |
| 11.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,19% | 250,00 |
| 10.04.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 2,19% | 75,00 |
| 09.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -6,42% | 8,00 |
| 08.04.2025 | 22,54 | 22,54 | 22,44 | 22,44 | 0,63% | 175,00 |
| 07.04.2025 | 22,15 | 23,11 | 21,75 | 22,30 | -2,96% | - |
| 04.04.2025 | 23,53 | 23,65 | 22,68 | 22,98 | -2,50% | - |
| 03.04.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -2,80% | 471,00 |
| 02.04.2025 | 24,26 | 24,33 | 23,94 | 24,25 | -0,21% | - |
| 01.04.2025 | 23,94 | 24,33 | 23,88 | 24,30 | 1,21% | - |
| 31.03.2025 | 24,09 | 24,14 | 23,81 | 24,01 | -0,41% | - |
| 28.03.2025 | 24,12 | 24,19 | 23,87 | 24,11 | -0,12% | - |
| 27.03.2025 | 23,98 | 24,27 | 23,59 | 24,14 | 0,63% | - |
| 26.03.2025 | 23,38 | 24,07 | 23,32 | 23,99 | 2,59% | - |
| 25.03.2025 | 23,44 | 23,84 | 23,38 | 23,39 | 0,58% | - |
| 24.03.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,30% | 60,00 |
| 21.03.2025 | 23,32 | 23,32 | 23,32 | 23,32 | -2,63% | 20,00 |
| 20.03.2025 | 23,71 | 24,13 | 23,44 | 23,95 | 1,35% | - |
| 19.03.2025 | 24,04 | 24,13 | 23,41 | 23,63 | -1,13% | - |
| 18.03.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,89% | 10,00 |
| 17.03.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 1,10% | 8,00 |
| 14.03.2025 | 24,17 | 24,62 | 23,87 | 24,10 | -0,23% | - |
| 13.03.2025 | 24,11 | 24,49 | 23,88 | 24,15 | 0,08% | - |
| 12.03.2025 | 25,20 | 25,50 | 23,78 | 24,13 | -4,07% | - |
| 11.03.2025 | 25,44 | 25,45 | 24,85 | 25,16 | -0,51% | - |
| 10.03.2025 | 25,50 | 26,01 | 25,22 | 25,29 | -1,13% | - |
| 07.03.2025 | 24,68 | 25,64 | 24,47 | 25,58 | 4,30% | - |
| 06.03.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 3,50% | 75,00 |
| 05.03.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -2,75% | 30,00 |
| 04.03.2025 | 24,98 | 24,98 | 24,34 | 24,36 | -3,52% | - |
| 03.03.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,64% | 50,00 |
| 28.02.2025 | 25,67 | 25,77 | 25,18 | 25,67 | 1,68% | - |
| 27.02.2025 | 25,84 | 25,96 | 25,24 | 25,25 | -2,08% | - |
| 26.02.2025 | 25,97 | 26,11 | 25,68 | 25,78 | 2,22% | - |
| 25.02.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -3,00% | 1,00 |
| 24.02.2025 | 25,99 | 26,00 | 25,99 | 26,00 | 0,35% | 10,00 |
| 21.02.2025 | 25,81 | 26,25 | 25,69 | 25,91 | 1,57% | - |
| 20.02.2025 | 25,40 | 25,51 | 25,40 | 25,51 | -1,62% | 300,00 |
| 19.02.2025 | 25,88 | 26,02 | 25,47 | 25,93 | 0,93% | - |
| 18.02.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -0,62% | 329,00 |
| 17.02.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 1,47% | 4,00 |
| 14.02.2025 | 25,47 | 25,64 | 25,16 | 25,48 | 0,18% | - |
| 13.02.2025 | 25,38 | 25,77 | 25,23 | 25,43 | 0,00% | - |
| 12.02.2025 | 25,58 | 25,63 | 25,10 | 25,43 | -0,45% | - |
| 11.02.2025 | 25,55 | 25,74 | 25,32 | 25,55 | -0,25% | - |
| 10.02.2025 | 25,68 | 25,95 | 25,36 | 25,61 | -0,10% | - |
| 07.02.2025 | 26,00 | 26,08 | 25,42 | 25,64 | -1,02% | - |
| 06.02.2025 | 25,50 | 26,14 | 25,50 | 25,90 | 1,99% | - |
| 05.02.2025 | 25,47 | 25,92 | 25,25 | 25,40 | -5,56% | - |
| 04.02.2025 | 26,84 | 26,89 | 26,84 | 26,89 | 1,70% | 146,00 |
| 03.02.2025 | 26,39 | 26,58 | 26,01 | 26,44 | 0,11% | - |
| 31.01.2025 | 27,12 | 27,23 | 26,22 | 26,41 | -2,38% | - |
| 30.01.2025 | 26,91 | 27,15 | 26,71 | 27,06 | 0,71% | - |
| 29.01.2025 | 26,67 | 27,21 | 26,67 | 26,87 | 0,54% | - |
| 28.01.2025 | 26,54 | 27,01 | 26,28 | 26,72 | 1,14% | - |
| 27.01.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 1,50% | 280,00 |
| 24.01.2025 | 26,35 | 26,41 | 25,88 | 26,03 | -1,74% | - |
| 23.01.2025 | 26,79 | 26,99 | 26,45 | 26,49 | -1,27% | - |
| 22.01.2025 | 27,19 | 27,25 | 26,74 | 26,83 | -1,27% | - |
| 21.01.2025 | 27,00 | 27,48 | 26,96 | 27,18 | 0,97% | - |
| 20.01.2025 | 27,10 | 27,13 | 26,88 | 26,92 | -1,23% | - |
| 17.01.2025 | 27,31 | 27,31 | 27,25 | 27,25 | 3,89% | 195,00 |
| 16.01.2025 | 26,23 | 26,23 | 26,23 | 26,23 | -2,05% | 1,00 |
| 15.01.2025 | 26,78 | 26,78 | 26,78 | 26,78 | 1,44% | 4,00 |
| 14.01.2025 | 26,22 | 26,58 | 26,10 | 26,40 | 0,55% | - |
| 13.01.2025 | 25,60 | 26,29 | 25,44 | 26,26 | 2,56% | - |
| 10.01.2025 | 25,91 | 25,94 | 25,41 | 25,60 | -1,06% | - |
| 09.01.2025 | 25,88 | 25,93 | 25,82 | 25,88 | -0,02% | - |
| 08.01.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 0,35% | 44,00 |
| 07.01.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 1,14% | 45,00 |
| 06.01.2025 | 25,70 | 25,70 | 25,50 | 25,50 | -0,51% | 31,00 |
| 03.01.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -1,84% | 110,00 |
| 02.01.2025 | 26,25 | 26,57 | 26,05 | 26,11 | -1,69% | - |
| 30.12.2024 | 26,56 | 26,56 | 26,56 | 26,56 | 0,57% | 3,00 |