18,570€
-5,33%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 20,25 | 20,40 | 19,71 | 19,80 | -2,19% | - |
| 27.05.2025 | 20,04 | 20,36 | 20,00 | 20,24 | 2,43% | - |
| 26.05.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -0,67% | 100,00 |
| 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% | - |