16,270$
-0,12%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 16,29 | 16,61 | 16,14 | 16,27 | -0,12% | 5.274.849,00 |
| 02.12.2025 | 16,43 | 16,44 | 16,12 | 16,29 | -0,61% | 4.138.007,00 |
| 01.12.2025 | 16,13 | 16,45 | 16,11 | 16,39 | 1,30% | 3.042.494,00 |
| 28.11.2025 | 16,27 | 16,31 | 16,13 | 16,18 | 0,31% | 1.491.408,00 |
| 26.11.2025 | 16,13 | 16,22 | 16,03 | 16,13 | 0,12% | 2.627.554,00 |
| 25.11.2025 | 15,94 | 16,14 | 15,90 | 16,11 | 2,09% | 3.277.642,00 |
| 24.11.2025 | 15,49 | 15,82 | 15,41 | 15,78 | 4,02% | 5.487.857,00 |
| 20.11.2025 | 15,41 | 15,46 | 15,10 | 15,17 | -0,85% | 4.048.311,00 |
| 19.11.2025 | 15,55 | 15,55 | 15,16 | 15,30 | -1,10% | 3.652.512,00 |
| 18.11.2025 | 15,58 | 15,74 | 15,45 | 15,47 | -0,51% | 4.560.102,00 |
| 17.11.2025 | 15,94 | 15,94 | 15,44 | 15,55 | -3,54% | 3.497.446,00 |
| 13.11.2025 | 15,76 | 16,35 | 15,70 | 16,12 | 2,74% | 4.334.183,00 |
| 12.11.2025 | 16,28 | 16,30 | 15,64 | 15,69 | -2,73% | 5.775.562,00 |
| 11.11.2025 | 16,20 | 16,60 | 16,07 | 16,13 | 0,00% | 6.094.114,00 |
| 10.11.2025 | 16,51 | 16,51 | 15,78 | 16,13 | -1,83% | 7.337.207,00 |
| 07.11.2025 | 16,31 | 16,48 | 15,91 | 16,43 | -0,24% | 6.672.628,00 |
| 06.11.2025 | 17,02 | 17,17 | 16,38 | 16,47 | -3,12% | 6.893.823,00 |
| 05.11.2025 | 17,05 | 17,22 | 16,60 | 17,00 | -0,29% | 9.278.349,00 |
| 04.11.2025 | 14,99 | 17,08 | 14,90 | 17,05 | 8,88% | 9.739.760,00 |
| 03.11.2025 | 15,98 | 16,00 | 15,64 | 15,66 | -2,06% | 6.103.742,00 |
| 31.10.2025 | 15,92 | 16,06 | 15,67 | 15,99 | -0,50% | 7.430.941,00 |
| 30.10.2025 | 16,23 | 16,29 | 15,98 | 16,07 | -1,29% | 7.220.797,00 |
| 29.10.2025 | 17,12 | 17,12 | 16,18 | 16,28 | -5,68% | 11.899.220,00 |
| 28.10.2025 | 17,31 | 17,39 | 17,02 | 17,26 | -0,63% | 4.258.994,00 |
| 27.10.2025 | 17,42 | 17,52 | 17,24 | 17,37 | 0,52% | 3.413.307,00 |
| 24.10.2025 | 17,75 | 17,92 | 17,20 | 17,28 | -2,26% | 4.141.510,00 |
| 23.10.2025 | 17,86 | 18,00 | 17,38 | 17,68 | -0,79% | 3.452.483,00 |
| 22.10.2025 | 17,53 | 18,25 | 17,45 | 17,82 | 1,54% | 6.740.327,00 |
| 21.10.2025 | 17,52 | 17,72 | 17,45 | 17,55 | 0,86% | 4.085.119,00 |
| 20.10.2025 | 17,25 | 17,40 | 17,18 | 17,40 | 1,34% | 2.784.721,00 |
| 17.10.2025 | 17,05 | 17,25 | 16,99 | 17,17 | -0,12% | 3.708.676,00 |
| 16.10.2025 | 17,31 | 17,40 | 16,95 | 17,19 | -0,58% | 4.449.783,00 |
| 15.10.2025 | 17,50 | 17,64 | 17,20 | 17,29 | -1,31% | 2.651.052,00 |
| 14.10.2025 | 17,39 | 17,67 | 17,26 | 17,52 | 0,29% | 4.471.055,00 |
| 13.10.2025 | 17,59 | 17,71 | 17,33 | 17,47 | -0,23% | 3.646.202,00 |
| 10.10.2025 | 17,70 | 17,91 | 17,48 | 17,51 | -3,42% | 5.657.112,00 |
| 09.10.2025 | 18,32 | 18,63 | 18,10 | 18,13 | -3,51% | 3.652.663,00 |
| 08.10.2025 | 19,04 | 19,04 | 18,77 | 18,79 | -1,00% | 2.816.771,00 |
| 07.10.2025 | 19,20 | 19,38 | 18,91 | 18,98 | -0,52% | 2.701.284,00 |
| 06.10.2025 | 19,06 | 19,21 | 18,92 | 19,08 | -1,90% | 3.146.571,00 |
| 02.10.2025 | 19,61 | 19,68 | 19,26 | 19,45 | -0,61% | 2.310.432,00 |
| 01.10.2025 | 19,62 | 19,71 | 19,32 | 19,57 | 0,00% | 2.835.850,00 |
| 30.09.2025 | 19,23 | 19,58 | 19,12 | 19,57 | 1,40% | 3.407.059,00 |
| 29.09.2025 | 19,45 | 19,49 | 19,05 | 19,30 | -0,52% | 2.794.530,00 |
| 26.09.2025 | 19,25 | 19,49 | 19,12 | 19,40 | 0,99% | 2.703.449,00 |
| 25.09.2025 | 19,24 | 19,30 | 19,14 | 19,21 | -0,52% | 3.269.244,00 |
| 24.09.2025 | 19,15 | 19,49 | 19,15 | 19,31 | 1,21% | 3.356.989,00 |
| 23.09.2025 | 19,49 | 19,69 | 19,06 | 19,08 | -2,00% | 2.978.544,00 |
| 22.09.2025 | 19,70 | 19,80 | 19,45 | 19,47 | -0,21% | 3.443.586,00 |
| 19.09.2025 | 20,04 | 20,04 | 19,47 | 19,51 | -2,25% | 8.766.725,00 |
| 18.09.2025 | 20,03 | 20,29 | 19,92 | 19,96 | -0,20% | 3.449.903,00 |
| 17.09.2025 | 20,08 | 20,40 | 19,87 | 20,00 | -1,67% | 7.334.949,00 |
| 16.09.2025 | 20,30 | 20,44 | 20,10 | 20,34 | 0,64% | 3.131.236,00 |
| 15.09.2025 | 20,66 | 20,76 | 20,15 | 20,21 | -2,46% | 2.818.273,00 |
| 12.09.2025 | 21,18 | 21,24 | 20,70 | 20,72 | -1,61% | 2.468.742,00 |
| 11.09.2025 | 20,78 | 21,12 | 20,66 | 21,06 | 1,69% | 3.590.313,00 |
| 10.09.2025 | 20,58 | 20,78 | 20,38 | 20,71 | 0,83% | 5.965.570,00 |
| 09.09.2025 | 20,90 | 21,07 | 20,53 | 20,54 | -2,52% | 3.078.564,00 |
| 08.09.2025 | 21,55 | 21,71 | 20,86 | 21,07 | -2,14% | 3.218.039,00 |
| 05.09.2025 | 20,90 | 21,55 | 20,90 | 21,53 | 3,01% | 4.126.169,00 |
| 04.09.2025 | 20,97 | 20,97 | 20,72 | 20,90 | -0,05% | 5.393.470,00 |
| 03.09.2025 | 21,92 | 21,94 | 20,65 | 20,91 | -4,82% | 6.507.615,00 |
| 02.09.2025 | 22,12 | 22,17 | 21,90 | 21,97 | -1,35% | 3.437.270,00 |
| 29.08.2025 | 22,22 | 22,42 | 22,13 | 22,27 | 0,36% | 3.335.573,00 |
| 28.08.2025 | 22,54 | 22,56 | 21,90 | 22,19 | -1,07% | 3.261.650,00 |
| 27.08.2025 | 22,22 | 22,55 | 22,22 | 22,43 | 0,18% | 3.456.791,00 |
| 26.08.2025 | 22,86 | 22,86 | 22,33 | 22,39 | -1,50% | 2.447.984,00 |
| 25.08.2025 | 22,99 | 23,06 | 22,63 | 22,73 | -1,35% | 2.600.948,00 |
| 22.08.2025 | 23,00 | 23,47 | 22,95 | 23,04 | 0,66% | 5.052.748,00 |
| 21.08.2025 | 22,53 | 22,97 | 22,52 | 22,89 | 1,37% | 2.927.581,00 |
| 20.08.2025 | 22,75 | 22,79 | 22,54 | 22,58 | -0,75% | 1.868.909,00 |
| 19.08.2025 | 22,50 | 22,77 | 22,41 | 22,75 | 1,93% | 2.921.057,00 |
| 18.08.2025 | 22,47 | 22,61 | 22,28 | 22,32 | -0,89% | 3.812.855,00 |
| 15.08.2025 | 22,66 | 22,76 | 22,39 | 22,52 | -0,49% | 3.925.312,00 |
| 14.08.2025 | 22,89 | 22,89 | 22,38 | 22,63 | -2,12% | 3.459.260,00 |
| 13.08.2025 | 22,65 | 23,17 | 22,61 | 23,12 | 1,72% | 6.489.930,00 |
| 12.08.2025 | 22,29 | 22,76 | 22,21 | 22,73 | 2,02% | 1.835.435,00 |
| 11.08.2025 | 22,72 | 22,95 | 22,06 | 22,28 | -2,02% | 3.692.238,00 |
| 08.08.2025 | 22,76 | 22,90 | 22,70 | 22,74 | -0,44% | 2.325.714,00 |
| 07.08.2025 | 22,05 | 22,92 | 21,96 | 22,84 | 4,24% | 4.394.708,00 |
| 06.08.2025 | 22,22 | 22,26 | 21,74 | 21,91 | -1,48% | 2.545.419,00 |
| 05.08.2025 | 21,87 | 22,40 | 21,79 | 22,24 | 1,28% | 2.759.163,00 |
| 04.08.2025 | 21,60 | 21,98 | 21,41 | 21,96 | 2,23% | 2.082.028,00 |
| 01.08.2025 | 22,35 | 22,47 | 21,46 | 21,48 | -3,94% | 4.798.425,00 |
| 31.07.2025 | 21,98 | 22,47 | 21,85 | 22,36 | -0,58% | 9.368.377,00 |
| 30.07.2025 | 22,46 | 22,86 | 22,22 | 22,49 | 0,13% | 4.307.036,00 |
| 29.07.2025 | 23,34 | 23,76 | 22,10 | 22,46 | -2,90% | 7.793.906,00 |
| 28.07.2025 | 23,37 | 23,37 | 22,99 | 23,13 | -0,81% | 3.328.672,00 |
| 25.07.2025 | 23,34 | 23,40 | 23,05 | 23,32 | 0,47% | 2.920.490,00 |
| 24.07.2025 | 23,40 | 23,76 | 23,14 | 23,21 | -1,36% | 2.808.397,00 |
| 23.07.2025 | 23,29 | 23,55 | 23,19 | 23,53 | 1,25% | 3.504.092,00 |
| 22.07.2025 | 22,53 | 23,25 | 22,40 | 23,24 | 3,43% | 2.656.367,00 |
| 21.07.2025 | 22,72 | 22,77 | 22,42 | 22,47 | 0,09% | 1.747.746,00 |
| 18.07.2025 | 22,71 | 22,76 | 22,28 | 22,45 | -0,75% | 3.480.113,00 |
| 17.07.2025 | 22,08 | 22,67 | 22,02 | 22,62 | 2,77% | 3.625.788,00 |
| 16.07.2025 | 21,89 | 22,22 | 21,79 | 22,01 | 0,18% | 5.179.553,00 |
| 15.07.2025 | 22,33 | 22,40 | 21,95 | 21,97 | -1,57% | 2.145.283,00 |
| 14.07.2025 | 22,46 | 22,46 | 22,02 | 22,32 | -0,40% | 2.021.631,00 |
| 11.07.2025 | 22,39 | 22,55 | 22,10 | 22,41 | -0,84% | 2.083.313,00 |
| 10.07.2025 | 22,35 | 22,93 | 22,35 | 22,60 | 0,71% | 3.464.549,00 |