14,950€
-0,47%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,11 | 15,41 | 14,81 | 14,93 | -0,62% | 234,00 |
| 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 |
| 28.07.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -0,38% | 1,00 |
| 25.07.2025 | 19,79 | 19,93 | 19,64 | 19,86 | -0,85% | - |
| 24.07.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,20% | 224,00 |
| 23.07.2025 | 19,87 | 20,15 | 19,80 | 19,99 | 1,15% | - |
| 22.07.2025 | 19,23 | 19,79 | 19,08 | 19,76 | 2,78% | - |
| 21.07.2025 | 19,32 | 19,52 | 19,17 | 19,23 | -0,39% | - |
| 18.07.2025 | 19,52 | 19,62 | 19,18 | 19,30 | -0,96% | - |
| 17.07.2025 | 18,94 | 19,54 | 18,94 | 19,49 | 1,56% | - |
| 16.07.2025 | 18,59 | 19,19 | 18,59 | 19,19 | -0,05% | 151,00 |
| 15.07.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 0,41% | 21,00 |
| 14.07.2025 | 19,10 | 19,25 | 18,85 | 19,12 | -0,36% | - |
| 11.07.2025 | 19,26 | 19,39 | 18,91 | 19,19 | -0,83% | - |
| 10.07.2025 | 19,08 | 19,63 | 19,04 | 19,35 | 1,12% | - |
| 09.07.2025 | 18,82 | 19,17 | 18,78 | 19,14 | 0,99% | - |
| 08.07.2025 | 18,24 | 18,95 | 18,24 | 18,95 | 0,03% | 3.001,00 |
| 07.07.2025 | 18,93 | 18,95 | 18,93 | 18,95 | 2,07% | 5,00 |
| 04.07.2025 | 18,62 | 18,62 | 18,54 | 18,56 | -0,70% | - |
| 03.07.2025 | 18,68 | 18,86 | 18,63 | 18,69 | 0,24% | - |
| 02.07.2025 | 18,56 | 18,70 | 18,43 | 18,65 | 0,73% | - |
| 01.07.2025 | 17,87 | 18,87 | 17,79 | 18,51 | 3,41% | - |
| 30.06.2025 | 18,04 | 18,09 | 17,80 | 17,90 | -0,25% | - |
| 27.06.2025 | 18,15 | 18,25 | 17,85 | 17,95 | -0,71% | - |
| 26.06.2025 | 18,17 | 18,28 | 17,94 | 18,07 | -0,66% | - |
| 25.06.2025 | 18,58 | 18,62 | 18,07 | 18,19 | -2,09% | - |
| 24.06.2025 | 18,68 | 18,76 | 18,53 | 18,58 | -0,19% | - |
| 23.06.2025 | 18,33 | 18,64 | 18,21 | 18,62 | 1,67% | - |
| 20.06.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -0,05% | 138,00 |
| 19.06.2025 | 18,51 | 18,52 | 18,32 | 18,32 | -1,15% | - |
| 18.06.2025 | 18,46 | 18,81 | 18,43 | 18,53 | 1,77% | - |
| 17.06.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -1,97% | 1,00 |
| 16.06.2025 | 18,58 | 18,58 | 18,58 | 18,58 | 1,01% | 6,00 |
| 13.06.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -1,63% | 1.050,00 |
| 12.06.2025 | 18,96 | 19,04 | 18,48 | 18,70 | -6,06% | - |
| 11.06.2025 | 19,92 | 19,92 | 19,90 | 19,90 | 1,22% | 1.050,00 |
| 10.06.2025 | 19,47 | 19,82 | 19,39 | 19,66 | -0,56% | - |
| 09.06.2025 | 19,77 | 19,77 | 19,77 | 19,77 | 1,23% | 2,00 |
| 06.06.2025 | 19,39 | 19,70 | 19,32 | 19,53 | 2,95% | - |
| 05.06.2025 | 19,35 | 19,35 | 18,97 | 18,97 | -1,61% | 149,00 |
| 04.06.2025 | 19,57 | 19,69 | 19,26 | 19,28 | 2,58% | - |
| 03.06.2025 | 19,34 | 19,34 | 18,80 | 18,80 | -4,30% | 26,00 |
| 02.06.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 0,38% | 2,00 |
| 30.05.2025 | 19,70 | 19,77 | 19,43 | 19,57 | -0,48% | - |
| 29.05.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,69% | 50,00 |