9,615€
-3,50%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,62 | 9,63 | 9,60 | 9,60 | -3,64% | - |
| 05.03.2026 | 9,96 | 9,96 | 9,96 | 9,96 | 2,89% | 130,00 |
| 04.03.2026 | 9,72 | 9,72 | 9,68 | 9,68 | 0,71% | 1.262,00 |
| 03.03.2026 | 10,15 | 10,15 | 9,62 | 9,62 | -4,46% | 600,00 |
| 02.03.2026 | 10,07 | 10,07 | 10,07 | 10,07 | 0,00% | 50,00 |
| 27.02.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -1,42% | 120,00 |
| 26.02.2026 | 10,14 | 10,38 | 10,05 | 10,21 | 1,09% | - |
| 25.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -2,56% | 1.000,00 |
| 24.02.2026 | 10,13 | 10,37 | 10,13 | 10,37 | -0,14% | 1.236,00 |
| 23.02.2026 | 10,51 | 10,51 | 10,38 | 10,38 | -1,61% | 2.180,00 |
| 20.02.2026 | 11,12 | 11,12 | 10,55 | 10,55 | -3,48% | 7,00 |
| 19.02.2026 | 11,26 | 11,26 | 10,93 | 10,93 | 3,95% | 51,00 |
| 18.02.2026 | 10,65 | 10,70 | 10,52 | 10,52 | 0,62% | 1.191,00 |
| 17.02.2026 | 10,46 | 10,57 | 10,36 | 10,45 | -1,97% | 23,00 |
| 16.02.2026 | 10,66 | 10,66 | 10,66 | 10,66 | 1,69% | 10,00 |
| 13.02.2026 | 10,28 | 10,62 | 10,24 | 10,48 | -1,48% | - |
| 12.02.2026 | 10,64 | 10,64 | 10,64 | 10,64 | 1,00% | 150,00 |
| 11.02.2026 | 10,48 | 10,57 | 10,48 | 10,54 | -4,23% | 325,00 |
| 10.02.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,48% | 42,00 |
| 09.02.2026 | 11,20 | 11,30 | 10,87 | 11,05 | -0,65% | - |
| 06.02.2026 | 11,13 | 11,13 | 11,13 | 11,13 | -0,82% | 200,00 |
| 05.02.2026 | 11,62 | 11,65 | 11,07 | 11,22 | -2,65% | - |
| 04.02.2026 | 10,47 | 11,61 | 10,39 | 11,52 | 9,69% | - |
| 03.02.2026 | 11,78 | 11,78 | 10,22 | 10,51 | -17,19% | 1.687,00 |
| 02.02.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 4,23% | 100,00 |
| 30.01.2026 | 12,09 | 12,17 | 12,01 | 12,17 | -0,77% | 445,00 |
| 29.01.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -1,43% | 500,00 |
| 28.01.2026 | 12,55 | 12,83 | 12,34 | 12,44 | -0,50% | - |
| 27.01.2026 | 12,77 | 12,83 | 12,23 | 12,51 | -3,40% | - |
| 26.01.2026 | 12,79 | 12,95 | 12,79 | 12,95 | -0,61% | 614,00 |
| 23.01.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,29% | 150,00 |
| 22.01.2026 | 12,85 | 13,10 | 12,82 | 12,99 | 1,94% | - |
| 21.01.2026 | 12,63 | 12,84 | 12,60 | 12,74 | -2,26% | - |
| 20.01.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,13% | 4,00 |
| 19.01.2026 | 13,04 | 13,07 | 13,01 | 13,02 | -3,57% | - |
| 15.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,47% | 8,00 |
| 14.01.2026 | 13,32 | 13,51 | 13,27 | 13,31 | -1,35% | - |
| 13.01.2026 | 13,41 | 13,54 | 13,37 | 13,49 | 0,67% | - |
| 12.01.2026 | 13,62 | 13,64 | 13,37 | 13,40 | -2,56% | - |
| 09.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 3,31% | 120,00 |
| 08.01.2026 | 12,82 | 13,31 | 12,82 | 13,31 | -2,13% | 351,00 |
| 07.01.2026 | 13,57 | 13,60 | 13,57 | 13,60 | 3,74% | 33,00 |
| 06.01.2026 | 13,11 | 13,11 | 13,11 | 13,11 | 2,62% | 12,00 |
| 05.01.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -1,92% | 1,00 |
| 02.01.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,75% | 2,00 |
| 30.12.2025 | 12,92 | 12,93 | 12,92 | 12,93 | 0,21% | - |
| 29.12.2025 | 12,90 | 12,90 | 12,83 | 12,90 | 0,04% | 205,00 |
| 23.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,48% | 100,00 |
| 22.12.2025 | 13,00 | 13,36 | 13,00 | 13,36 | -0,22% | 189,00 |
| 19.12.2025 | 13,14 | 13,45 | 12,92 | 13,39 | 0,15% | - |
| 18.12.2025 | 13,30 | 13,37 | 13,30 | 13,37 | 0,73% | 226,00 |
| 17.12.2025 | 13,13 | 13,27 | 13,09 | 13,27 | 1,09% | - |
| 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 |