11,030$
-1,52%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 11,22 | 11,38 | 10,98 | 11,03 | -1,52% | 6.935.988,00 |
| 06.05.2026 | 10,86 | 11,38 | 10,80 | 11,20 | 4,38% | 16.510.902,00 |
| 05.05.2026 | 10,87 | 10,92 | 9,81 | 10,73 | 12,24% | 17.261.073,00 |
| 04.05.2026 | 9,65 | 9,84 | 9,56 | 9,56 | -1,44% | 8.522.032,00 |
| 01.05.2026 | 9,65 | 9,84 | 9,62 | 9,70 | 1,78% | 5.954.173,00 |
| 30.04.2026 | 9,66 | 9,66 | 9,35 | 9,53 | -0,73% | 7.560.147,00 |
| 29.04.2026 | 9,66 | 9,83 | 9,56 | 9,60 | -1,23% | 5.908.847,00 |
| 28.04.2026 | 9,73 | 9,77 | 9,52 | 9,72 | 1,25% | 4.206.948,00 |
| 27.04.2026 | 9,42 | 9,67 | 9,39 | 9,60 | 2,67% | 7.587.117,00 |
| 24.04.2026 | 9,39 | 9,47 | 9,28 | 9,35 | -0,85% | 3.663.116,00 |
| 23.04.2026 | 9,35 | 9,65 | 9,30 | 9,43 | 1,95% | 5.799.445,00 |
| 22.04.2026 | 9,70 | 9,82 | 9,17 | 9,25 | -5,03% | 8.936.133,00 |
| 21.04.2026 | 9,81 | 9,81 | 9,57 | 9,74 | -2,01% | 6.628.134,00 |
| 20.04.2026 | 9,76 | 10,01 | 9,65 | 9,94 | 1,02% | 5.505.424,00 |
| 17.04.2026 | 9,69 | 9,89 | 9,55 | 9,84 | 3,04% | 5.480.601,00 |
| 16.04.2026 | 9,68 | 9,80 | 9,52 | 9,55 | -1,34% | 4.159.569,00 |
| 15.04.2026 | 9,73 | 9,97 | 9,65 | 9,68 | -0,41% | 8.149.451,00 |
| 14.04.2026 | 9,78 | 9,95 | 9,54 | 9,72 | -0,82% | 4.369.045,00 |
| 13.04.2026 | 9,65 | 9,98 | 9,57 | 9,80 | 1,34% | 9.393.291,00 |
| 10.04.2026 | 9,89 | 10,04 | 9,51 | 9,67 | 0,21% | 4.047.104,00 |
| 09.04.2026 | 9,35 | 9,68 | 9,30 | 9,65 | 1,69% | 4.671.578,00 |
| 08.04.2026 | 9,75 | 9,99 | 9,40 | 9,49 | -0,32% | 4.611.091,00 |
| 07.04.2026 | 9,53 | 9,66 | 9,40 | 9,52 | -0,83% | 4.407.590,00 |
| 06.04.2026 | 9,63 | 9,73 | 9,58 | 9,60 | -0,83% | 4.762.741,00 |
| 02.04.2026 | 9,60 | 9,71 | 9,15 | 9,68 | 0,94% | 6.056.606,00 |
| 01.04.2026 | 9,93 | 9,95 | 9,57 | 9,59 | -3,52% | 6.147.492,00 |
| 31.03.2026 | 9,58 | 9,96 | 9,52 | 9,94 | 5,63% | 8.663.435,00 |
| 30.03.2026 | 9,26 | 9,55 | 9,14 | 9,41 | 1,95% | 6.560.680,00 |
| 27.03.2026 | 9,15 | 9,26 | 9,11 | 9,23 | -1,18% | 4.478.454,00 |
| 26.03.2026 | 9,30 | 9,63 | 9,20 | 9,34 | -0,43% | 5.725.476,00 |
| 25.03.2026 | 9,13 | 9,39 | 9,03 | 9,38 | 4,45% | 7.027.547,00 |
| 24.03.2026 | 9,10 | 9,18 | 8,97 | 8,98 | -3,02% | 11.210.831,00 |
| 23.03.2026 | 9,15 | 9,41 | 9,02 | 9,26 | 3,93% | 9.855.060,00 |
| 20.03.2026 | 9,20 | 9,27 | 8,79 | 8,91 | -4,81% | 26.240.695,00 |
| 19.03.2026 | 9,52 | 9,61 | 9,15 | 9,36 | -2,50% | 10.026.613,00 |
| 18.03.2026 | 9,68 | 9,77 | 9,46 | 9,60 | -2,14% | 13.915.580,00 |
| 17.03.2026 | 10,05 | 10,13 | 9,65 | 9,81 | -0,91% | 9.703.875,00 |
| 16.03.2026 | 9,86 | 9,95 | 9,75 | 9,90 | 1,75% | 8.446.817,00 |
| 13.03.2026 | 9,82 | 9,92 | 9,58 | 9,73 | -0,92% | 8.080.373,00 |
| 12.03.2026 | 10,17 | 10,28 | 9,72 | 9,82 | -4,29% | 10.224.834,00 |
| 11.03.2026 | 10,50 | 10,56 | 10,17 | 10,26 | -2,01% | 6.088.911,00 |
| 10.03.2026 | 10,78 | 10,80 | 10,31 | 10,47 | -2,79% | 5.743.487,00 |
| 09.03.2026 | 10,71 | 11,06 | 10,51 | 10,77 | -4,01% | 5.898.219,00 |
| 06.03.2026 | 11,10 | 11,36 | 10,73 | 11,22 | 0,90% | 7.313.791,00 |
| 05.03.2026 | 11,92 | 11,92 | 11,08 | 11,12 | -0,63% | 8.039.212,00 |
| 04.03.2026 | 11,26 | 11,48 | 11,04 | 11,19 | -0,80% | 5.686.531,00 |
| 03.03.2026 | 11,50 | 11,60 | 11,02 | 11,28 | -4,16% | 7.053.026,00 |
| 02.03.2026 | 11,98 | 12,20 | 11,63 | 11,77 | -3,76% | 5.291.450,00 |
| 27.02.2026 | 12,05 | 12,37 | 11,83 | 12,23 | 1,07% | 6.468.348,00 |
| 26.02.2026 | 12,09 | 12,26 | 11,90 | 12,10 | 0,75% | 4.278.317,00 |
| 25.02.2026 | 12,20 | 12,24 | 11,69 | 12,01 | -1,23% | 4.460.915,00 |
| 24.02.2026 | 12,14 | 12,27 | 12,07 | 12,16 | 0,50% | 3.095.825,00 |
| 23.02.2026 | 12,42 | 12,55 | 11,79 | 12,10 | -3,35% | 6.178.444,00 |
| 20.02.2026 | 12,87 | 12,97 | 12,42 | 12,52 | -2,95% | 7.174.303,00 |
| 19.02.2026 | 13,10 | 13,20 | 12,65 | 12,90 | -1,45% | 3.396.353,00 |
| 18.02.2026 | 12,40 | 13,15 | 12,34 | 13,09 | 5,82% | 5.020.981,00 |
| 17.02.2026 | 12,42 | 12,56 | 12,22 | 12,37 | -0,40% | 3.844.549,00 |
| 13.02.2026 | 12,25 | 12,61 | 12,20 | 12,42 | 1,72% | 6.075.975,00 |
| 12.02.2026 | 12,41 | 12,54 | 12,10 | 12,21 | -1,61% | 9.235.759,00 |
| 11.02.2026 | 13,33 | 13,37 | 12,38 | 12,41 | -7,25% | 9.411.353,00 |
| 10.02.2026 | 13,33 | 13,62 | 12,86 | 13,38 | 0,75% | 5.025.684,00 |
| 09.02.2026 | 13,19 | 13,33 | 12,95 | 13,28 | 0,15% | 8.620.121,00 |
| 06.02.2026 | 13,13 | 13,33 | 12,90 | 13,26 | 0,45% | 6.958.974,00 |
| 05.02.2026 | 13,56 | 13,66 | 13,06 | 13,20 | -3,65% | 9.145.085,00 |
| 04.02.2026 | 12,61 | 13,73 | 12,58 | 13,70 | 10,31% | 15.730.811,00 |
| 03.02.2026 | 13,89 | 14,54 | 11,83 | 12,42 | -15,97% | 32.439.490,00 |
| 02.02.2026 | 14,56 | 15,01 | 14,38 | 14,78 | 0,89% | 9.323.746,00 |
| 30.01.2026 | 14,44 | 14,65 | 14,19 | 14,65 | 0,69% | 13.497.489,00 |
| 29.01.2026 | 14,70 | 14,97 | 14,37 | 14,55 | -1,95% | 4.373.285,00 |
| 28.01.2026 | 15,06 | 15,39 | 14,80 | 14,84 | -1,40% | 3.565.734,00 |
| 27.01.2026 | 15,09 | 15,21 | 14,63 | 15,05 | -0,86% | 4.599.404,00 |
| 26.01.2026 | 15,62 | 15,62 | 15,18 | 15,18 | -1,24% | 3.343.319,00 |
| 22.01.2026 | 15,06 | 15,37 | 14,95 | 15,37 | 2,47% | 5.272.532,00 |
| 21.01.2026 | 14,86 | 15,13 | 14,84 | 15,00 | 1,42% | 3.939.045,00 |
| 20.01.2026 | 15,08 | 15,20 | 14,71 | 14,79 | -3,21% | 3.769.146,00 |
| 16.01.2026 | 15,36 | 15,42 | 15,18 | 15,28 | -1,04% | 3.024.189,00 |
| 15.01.2026 | 15,53 | 15,60 | 15,33 | 15,44 | -0,26% | 2.960.157,00 |
| 14.01.2026 | 15,61 | 15,77 | 15,43 | 15,48 | -0,45% | 4.059.075,00 |
| 13.01.2026 | 15,67 | 15,75 | 15,34 | 15,55 | -0,64% | 4.081.707,00 |
| 12.01.2026 | 15,95 | 15,95 | 15,61 | 15,65 | -2,00% | 4.719.746,00 |
| 09.01.2026 | 15,86 | 16,11 | 15,57 | 15,97 | 1,01% | 4.730.351,00 |
| 08.01.2026 | 15,00 | 15,83 | 14,98 | 15,81 | 4,91% | 9.118.988,00 |
| 07.01.2026 | 15,57 | 15,74 | 15,00 | 15,07 | -3,58% | 4.842.453,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,14 | 15,63 | 1,17% | 4.561.987,00 |
| 05.01.2026 | 15,10 | 15,70 | 15,05 | 15,45 | 1,98% | 3.686.196,00 |
| 02.01.2026 | 15,09 | 15,28 | 14,93 | 15,15 | 0,60% | 3.364.600,00 |
| 31.12.2025 | 15,08 | 15,24 | 15,02 | 15,06 | -0,53% | 2.950.248,00 |
| 30.12.2025 | 15,19 | 15,30 | 15,13 | 15,14 | -0,59% | 2.926.618,00 |
| 29.12.2025 | 15,25 | 15,28 | 15,11 | 15,23 | 0,26% | 2.628.615,00 |
| 26.12.2025 | 15,02 | 15,19 | 15,02 | 15,19 | 0,46% | 1.916.337,00 |
| 24.12.2025 | 15,07 | 15,13 | 14,93 | 15,12 | 0,07% | 1.753.097,00 |
| 23.12.2025 | 15,33 | 15,36 | 15,08 | 15,11 | -1,37% | 3.040.422,00 |
| 22.12.2025 | 15,30 | 15,53 | 15,19 | 15,32 | -0,71% | 4.734.813,00 |
| 19.12.2025 | 15,35 | 15,85 | 15,34 | 15,43 | 0,00% | 8.659.274,00 |
| 18.12.2025 | 15,34 | 15,72 | 15,34 | 15,43 | -0,64% | 4.019.889,00 |
| 17.12.2025 | 15,37 | 15,62 | 15,29 | 15,53 | 0,98% | 4.284.170,00 |
| 16.12.2025 | 15,47 | 15,58 | 15,30 | 15,38 | -0,13% | 5.213.771,00 |
| 15.12.2025 | 15,52 | 15,54 | 15,16 | 15,40 | -1,16% | 4.847.175,00 |
| 12.12.2025 | 15,49 | 15,61 | 15,17 | 15,58 | 1,10% | 6.073.643,00 |
| 11.12.2025 | 14,81 | 15,45 | 14,80 | 15,41 | 3,56% | 6.984.043,00 |