28,120$
0,50%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,07 | 28,32 | 27,91 | 28,12 | 0,50% | 2.226.548,00 |
| 29.01.2025 | 27,80 | 28,34 | 27,70 | 27,98 | 0,50% | 2.059.213,00 |
| 28.01.2025 | 27,62 | 28,18 | 27,62 | 27,84 | 0,18% | 1.755.876,00 |
| 27.01.2025 | 27,34 | 27,85 | 27,28 | 27,79 | 1,57% | 1.511.586,00 |
| 24.01.2025 | 27,40 | 27,57 | 27,07 | 27,36 | -0,76% | 3.189.343,00 |
| 23.01.2025 | 27,80 | 28,02 | 27,55 | 27,57 | -1,18% | 3.090.882,00 |
| 22.01.2025 | 28,30 | 28,36 | 27,85 | 27,90 | -1,41% | 2.703.927,00 |
| 21.01.2025 | 28,12 | 28,62 | 28,12 | 28,30 | 1,32% | 2.442.364,00 |
| 17.01.2025 | 27,85 | 28,21 | 27,74 | 27,93 | 1,01% | 2.789.618,00 |
| 16.01.2025 | 27,24 | 27,69 | 27,10 | 27,65 | 0,95% | 1.699.420,00 |
| 15.01.2025 | 27,57 | 27,69 | 27,07 | 27,39 | 0,81% | 1.494.623,00 |
| 14.01.2025 | 26,81 | 27,25 | 26,81 | 27,17 | 1,27% | 1.543.132,00 |
| 13.01.2025 | 26,00 | 26,87 | 26,00 | 26,83 | 2,44% | 1.732.543,00 |
| 10.01.2025 | 26,47 | 26,55 | 26,03 | 26,19 | -1,87% | 1.393.484,00 |
| 08.01.2025 | 26,34 | 26,74 | 26,34 | 26,69 | 0,57% | 1.917.310,00 |
| 07.01.2025 | 26,61 | 26,82 | 26,31 | 26,54 | 0,38% | 2.548.420,00 |
| 06.01.2025 | 26,76 | 27,09 | 26,30 | 26,44 | -0,19% | 2.607.391,00 |
| 03.01.2025 | 26,73 | 26,95 | 26,31 | 26,49 | -1,08% | 2.964.024,00 |
| 02.01.2025 | 27,18 | 27,27 | 26,72 | 26,78 | -1,40% | 1.654.318,00 |
| 31.12.2024 | 27,15 | 27,32 | 27,01 | 27,16 | 0,15% | 1.126.233,00 |
| 30.12.2024 | 27,25 | 27,34 | 26,96 | 27,12 | -1,20% | 994.257,00 |
| 27.12.2024 | 27,31 | 27,70 | 27,27 | 27,45 | -0,40% | 1.093.768,00 |
| 26.12.2024 | 27,48 | 27,72 | 27,45 | 27,56 | -0,36% | 1.049.326,00 |
| 24.12.2024 | 27,43 | 27,82 | 27,33 | 27,66 | 1,02% | 618.183,00 |
| 23.12.2024 | 27,07 | 27,42 | 26,68 | 27,38 | 2,20% | 1.787.772,00 |
| 20.12.2024 | 27,30 | 27,62 | 26,76 | 26,79 | -2,23% | 5.361.980,00 |
| 19.12.2024 | 27,73 | 27,92 | 27,17 | 27,40 | -0,58% | 2.316.484,00 |
| 18.12.2024 | 28,79 | 29,13 | 27,52 | 27,56 | -4,11% | 2.435.027,00 |
| 17.12.2024 | 28,79 | 29,05 | 28,57 | 28,74 | -0,96% | 1.802.730,00 |
| 16.12.2024 | 29,44 | 29,51 | 29,01 | 29,02 | -1,19% | 1.528.195,00 |
| 13.12.2024 | 29,26 | 29,56 | 28,97 | 29,37 | -0,54% | 1.392.341,00 |
| 12.12.2024 | 29,34 | 29,90 | 29,34 | 29,53 | 0,48% | 1.660.599,00 |
| 11.12.2024 | 29,68 | 29,68 | 29,21 | 29,39 | -0,51% | 1.438.899,00 |
| 10.12.2024 | 29,38 | 29,80 | 29,09 | 29,54 | -0,17% | 1.535.272,00 |
| 09.12.2024 | 29,84 | 30,23 | 29,50 | 29,59 | 0,20% | 2.206.928,00 |
| 06.12.2024 | 29,38 | 29,55 | 29,19 | 29,53 | 1,10% | 2.391.674,00 |
| 05.12.2024 | 29,67 | 29,75 | 29,20 | 29,21 | -1,98% | 2.888.712,00 |
| 04.12.2024 | 29,95 | 30,05 | 29,53 | 29,80 | -0,83% | 1.629.299,00 |
| 03.12.2024 | 30,15 | 30,44 | 29,85 | 30,05 | -0,76% | 1.783.412,00 |
| 02.12.2024 | 30,07 | 30,49 | 29,88 | 30,28 | 0,63% | 2.956.898,00 |
| 29.11.2024 | 29,91 | 30,20 | 29,91 | 30,09 | 0,27% | 1.022.415,00 |
| 27.11.2024 | 29,74 | 30,12 | 29,73 | 30,01 | 1,35% | 2.384.577,00 |
| 26.11.2024 | 29,57 | 29,69 | 29,14 | 29,61 | 0,03% | 2.180.368,00 |
| 25.11.2024 | 29,56 | 30,03 | 29,37 | 29,60 | 1,09% | 2.502.151,00 |
| 22.11.2024 | 28,86 | 29,44 | 28,76 | 29,28 | 2,63% | 3.488.799,00 |
| 20.11.2024 | 28,13 | 28,66 | 28,13 | 28,53 | 1,03% | 1.534.762,00 |
| 19.11.2024 | 28,05 | 28,63 | 28,05 | 28,24 | -0,39% | 1.812.142,00 |
| 18.11.2024 | 28,14 | 28,42 | 28,11 | 28,35 | 0,39% | 1.845.839,00 |
| 15.11.2024 | 28,37 | 28,47 | 27,87 | 28,24 | -0,49% | 2.372.481,00 |
| 14.11.2024 | 28,64 | 28,71 | 28,17 | 28,38 | -0,87% | 2.033.843,00 |
| 13.11.2024 | 29,10 | 29,17 | 28,58 | 28,63 | -1,62% | 1.136.707,00 |
| 12.11.2024 | 29,34 | 29,44 | 29,07 | 29,10 | -0,99% | 957.628,00 |
| 11.11.2024 | 29,81 | 29,83 | 29,35 | 29,39 | -0,31% | 1.144.157,00 |
| 08.11.2024 | 28,85 | 29,49 | 28,85 | 29,48 | 1,48% | 2.166.326,00 |
| 07.11.2024 | 29,08 | 29,72 | 28,96 | 29,05 | 0,03% | 2.475.517,00 |
| 06.11.2024 | 29,28 | 29,29 | 28,58 | 29,04 | 3,09% | 1.735.658,00 |
| 05.11.2024 | 27,82 | 28,30 | 27,61 | 28,17 | 1,33% | 2.007.724,00 |
| 04.11.2024 | 28,24 | 28,63 | 27,77 | 27,80 | -1,70% | 2.438.349,00 |
| 01.11.2024 | 28,37 | 28,59 | 28,04 | 28,28 | 0,07% | 3.093.347,00 |
| 31.10.2024 | 28,41 | 28,59 | 28,06 | 28,26 | 0,00% | 7.656.282,00 |
| 30.10.2024 | 28,41 | 28,83 | 28,14 | 28,26 | -1,40% | 8.751.697,00 |
| 29.10.2024 | 29,45 | 29,95 | 28,64 | 28,66 | -5,57% | 6.122.095,00 |
| 28.10.2024 | 29,89 | 30,70 | 29,66 | 30,35 | 2,33% | 4.298.316,00 |
| 25.10.2024 | 30,19 | 30,20 | 29,60 | 29,66 | -1,26% | 2.347.859,00 |
| 24.10.2024 | 29,73 | 30,11 | 29,62 | 30,04 | 0,84% | 2.311.344,00 |
| 23.10.2024 | 29,91 | 30,08 | 29,63 | 29,79 | 0,88% | 2.921.413,00 |
| 22.10.2024 | 29,77 | 29,96 | 29,34 | 29,53 | -1,01% | 1.611.641,00 |
| 21.10.2024 | 30,00 | 30,09 | 29,73 | 29,83 | -0,90% | 2.887.250,00 |
| 18.10.2024 | 30,00 | 30,26 | 29,73 | 30,10 | 1,07% | 2.592.959,00 |
| 17.10.2024 | 29,60 | 29,92 | 29,40 | 29,78 | 1,02% | 3.595.337,00 |
| 16.10.2024 | 29,43 | 29,65 | 29,14 | 29,48 | 0,41% | 2.020.142,00 |
| 15.10.2024 | 29,45 | 29,85 | 29,34 | 29,36 | -0,54% | 2.816.765,00 |
| 14.10.2024 | 29,00 | 29,60 | 28,92 | 29,52 | 1,41% | 1.927.711,00 |
| 11.10.2024 | 28,58 | 29,17 | 28,48 | 29,11 | 2,00% | 1.759.163,00 |
| 10.10.2024 | 28,67 | 28,73 | 28,43 | 28,54 | -0,90% | 1.783.569,00 |
| 09.10.2024 | 28,62 | 29,06 | 28,58 | 28,80 | 0,28% | 1.257.144,00 |
| 08.10.2024 | 28,42 | 28,91 | 28,14 | 28,72 | 0,53% | 1.987.545,00 |
| 07.10.2024 | 28,60 | 28,69 | 28,13 | 28,57 | -0,76% | 2.019.072,00 |
| 04.10.2024 | 28,86 | 28,95 | 28,57 | 28,79 | 0,59% | 1.511.421,00 |
| 03.10.2024 | 28,85 | 29,17 | 28,42 | 28,62 | -1,31% | 2.704.165,00 |
| 02.10.2024 | 29,55 | 29,67 | 28,98 | 29,00 | -2,49% | 1.453.833,00 |
| 01.10.2024 | 29,69 | 29,97 | 29,37 | 29,74 | 0,51% | 2.397.578,00 |
| 30.09.2024 | 29,50 | 29,63 | 29,17 | 29,59 | 0,31% | 1.533.800,00 |
| 27.09.2024 | 29,71 | 29,97 | 29,42 | 29,50 | -0,17% | 1.494.787,00 |
| 26.09.2024 | 29,00 | 29,58 | 28,97 | 29,55 | 3,00% | 1.608.150,00 |
| 25.09.2024 | 29,32 | 29,41 | 28,64 | 28,69 | -1,78% | 1.724.275,00 |
| 24.09.2024 | 29,30 | 29,50 | 29,08 | 29,21 | 0,48% | 2.604.567,00 |
| 23.09.2024 | 29,28 | 29,50 | 28,76 | 29,07 | -3,45% | 2.923.573,00 |
| 20.09.2024 | 30,26 | 30,35 | 29,91 | 30,11 | -1,28% | 4.700.813,00 |
| 19.09.2024 | 30,40 | 30,54 | 30,07 | 30,50 | 2,14% | 1.866.924,00 |
| 18.09.2024 | 29,89 | 30,23 | 29,73 | 29,86 | -0,03% | 1.690.962,00 |
| 17.09.2024 | 30,42 | 30,55 | 29,86 | 29,87 | -1,78% | 1.985.245,00 |
| 16.09.2024 | 30,05 | 30,46 | 29,87 | 30,41 | 1,77% | 1.503.406,00 |
| 13.09.2024 | 29,72 | 30,09 | 29,62 | 29,88 | 1,05% | 1.233.182,00 |
| 12.09.2024 | 29,11 | 29,58 | 29,00 | 29,57 | 1,93% | 1.326.879,00 |
| 11.09.2024 | 29,29 | 29,30 | 28,53 | 29,01 | -0,99% | 1.515.761,00 |
| 10.09.2024 | 29,30 | 29,40 | 29,09 | 29,30 | 0,07% | 2.162.510,00 |
| 09.09.2024 | 29,07 | 29,48 | 28,93 | 29,28 | 0,72% | 2.189.652,00 |
| 06.09.2024 | 28,92 | 29,29 | 28,86 | 29,07 | 0,66% | 1.591.292,00 |
| 05.09.2024 | 28,99 | 29,14 | 28,47 | 28,88 | 0,03% | 1.835.996,00 |