29,880$
1,05%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 28,82 | 29,07 | 28,26 | 28,87 | -1,53% | 3.597.307,00 |
| 03.09.2024 | 29,45 | 29,79 | 29,12 | 29,32 | -2,04% | 2.374.885,00 |
| 30.08.2024 | 29,47 | 29,93 | 29,46 | 29,93 | 1,63% | 1.916.054,00 |
| 29.08.2024 | 29,50 | 29,79 | 29,41 | 29,45 | 0,31% | 1.362.221,00 |
| 28.08.2024 | 29,66 | 29,85 | 29,24 | 29,36 | -1,18% | 1.879.842,00 |
| 27.08.2024 | 29,55 | 29,79 | 29,27 | 29,71 | 0,30% | 1.177.030,00 |
| 26.08.2024 | 29,86 | 30,24 | 29,55 | 29,62 | -0,17% | 1.234.164,00 |
| 23.08.2024 | 29,27 | 29,75 | 29,17 | 29,67 | 1,85% | 1.632.787,00 |
| 22.08.2024 | 28,94 | 29,15 | 28,66 | 29,13 | 1,57% | 1.487.583,00 |
| 21.08.2024 | 28,42 | 28,71 | 28,26 | 28,68 | 1,59% | 1.358.468,00 |
| 20.08.2024 | 28,33 | 28,44 | 28,09 | 28,23 | -0,60% | 1.158.464,00 |
| 19.08.2024 | 28,64 | 28,64 | 27,91 | 28,40 | -0,60% | 1.918.765,00 |
| 16.08.2024 | 28,31 | 28,60 | 28,17 | 28,57 | 0,28% | 1.202.288,00 |
| 15.08.2024 | 28,58 | 28,70 | 28,33 | 28,49 | 1,10% | 1.509.206,00 |
| 14.08.2024 | 28,09 | 28,42 | 27,88 | 28,18 | 0,68% | 2.250.228,00 |
| 13.08.2024 | 28,20 | 28,20 | 27,58 | 27,99 | -0,14% | 1.977.679,00 |
| 12.08.2024 | 27,91 | 28,13 | 27,86 | 28,03 | -0,53% | 1.772.338,00 |
| 09.08.2024 | 28,00 | 28,22 | 27,61 | 28,18 | 0,14% | 1.521.528,00 |
| 08.08.2024 | 28,03 | 28,41 | 27,87 | 28,14 | 0,82% | 2.032.905,00 |
| 07.08.2024 | 28,50 | 28,66 | 27,78 | 27,91 | -1,27% | 1.386.165,00 |
| 06.08.2024 | 27,82 | 28,71 | 27,73 | 28,27 | 1,47% | 1.962.151,00 |
| 05.08.2024 | 27,92 | 28,21 | 27,51 | 27,86 | -3,67% | 1.913.188,00 |
| 02.08.2024 | 29,28 | 29,28 | 28,56 | 28,92 | -2,13% | 2.257.345,00 |
| 01.08.2024 | 30,08 | 30,34 | 29,28 | 29,55 | -1,83% | 2.665.503,00 |
| 31.07.2024 | 29,26 | 30,66 | 29,02 | 30,10 | 3,47% | 4.442.298,00 |
| 30.07.2024 | 28,22 | 29,74 | 27,37 | 29,09 | 3,86% | 7.942.945,00 |
| 29.07.2024 | 27,98 | 28,37 | 27,85 | 28,01 | 0,47% | 2.877.539,00 |
| 26.07.2024 | 27,57 | 27,99 | 27,52 | 27,88 | 2,16% | 1.667.036,00 |
| 25.07.2024 | 27,21 | 27,73 | 27,16 | 27,29 | -0,11% | 1.957.449,00 |
| 24.07.2024 | 27,73 | 27,83 | 27,28 | 27,32 | -1,37% | 2.219.534,00 |
| 23.07.2024 | 27,77 | 27,88 | 27,41 | 27,70 | -0,25% | 2.505.337,00 |
| 22.07.2024 | 28,00 | 28,12 | 27,64 | 27,77 | -0,22% | 2.279.734,00 |
| 19.07.2024 | 27,77 | 27,97 | 27,58 | 27,83 | -0,50% | 1.502.294,00 |
| 18.07.2024 | 27,91 | 28,52 | 27,73 | 27,97 | -0,39% | 1.220.012,00 |
| 17.07.2024 | 27,88 | 28,42 | 27,75 | 28,08 | 0,50% | 1.816.914,00 |
| 16.07.2024 | 27,72 | 28,09 | 27,28 | 27,94 | 2,34% | 1.920.561,00 |
| 15.07.2024 | 27,50 | 27,75 | 27,20 | 27,30 | -0,80% | 1.955.087,00 |
| 12.07.2024 | 27,11 | 27,72 | 27,00 | 27,52 | 2,12% | 2.402.018,00 |
| 11.07.2024 | 26,86 | 27,32 | 26,69 | 26,95 | 1,54% | 2.673.822,00 |
| 10.07.2024 | 25,50 | 26,56 | 25,46 | 26,54 | 4,74% | 3.947.024,00 |
| 09.07.2024 | 25,46 | 25,57 | 25,21 | 25,34 | -0,55% | 1.928.677,00 |
| 08.07.2024 | 25,41 | 25,58 | 25,22 | 25,48 | 0,83% | 2.068.913,00 |
| 05.07.2024 | 25,58 | 25,75 | 25,13 | 25,27 | -1,56% | 4.727.631,00 |
| 03.07.2024 | 26,02 | 26,23 | 25,67 | 25,67 | -0,70% | 1.243.846,00 |
| 02.07.2024 | 25,83 | 25,94 | 25,16 | 25,85 | -0,19% | 3.086.383,00 |
| 01.07.2024 | 26,27 | 26,31 | 25,82 | 25,90 | -1,18% | 1.842.680,00 |
| 28.06.2024 | 26,34 | 26,64 | 26,10 | 26,21 | -0,19% | 6.617.011,00 |
| 27.06.2024 | 26,61 | 26,61 | 26,05 | 26,26 | -2,23% | 3.221.138,00 |
| 26.06.2024 | 26,93 | 27,11 | 26,60 | 26,86 | -0,96% | 1.869.512,00 |
| 25.06.2024 | 27,64 | 27,68 | 27,10 | 27,12 | -1,95% | 1.884.696,00 |
| 24.06.2024 | 27,02 | 27,77 | 26,97 | 27,66 | 2,26% | 1.875.411,00 |
| 21.06.2024 | 27,25 | 27,53 | 26,87 | 27,05 | -1,17% | 3.343.966,00 |
| 20.06.2024 | 27,63 | 27,86 | 27,34 | 27,37 | -0,76% | 1.997.156,00 |
| 18.06.2024 | 27,74 | 27,94 | 27,53 | 27,58 | -0,11% | 1.448.169,00 |
| 17.06.2024 | 27,12 | 27,82 | 27,06 | 27,61 | 1,25% | 2.237.994,00 |
| 14.06.2024 | 27,44 | 27,73 | 27,11 | 27,27 | -0,91% | 2.280.752,00 |
| 13.06.2024 | 28,00 | 28,06 | 27,33 | 27,52 | -2,06% | 2.246.311,00 |
| 12.06.2024 | 28,00 | 28,36 | 27,86 | 28,10 | 0,90% | 2.539.809,00 |
| 11.06.2024 | 26,98 | 27,93 | 26,62 | 27,85 | 2,88% | 4.384.841,00 |
| 10.06.2024 | 27,13 | 27,17 | 26,77 | 27,07 | -0,88% | 1.797.716,00 |
| 07.06.2024 | 27,01 | 27,38 | 26,73 | 27,31 | 0,33% | 2.440.932,00 |
| 06.06.2024 | 28,05 | 28,31 | 27,22 | 27,22 | -3,30% | 3.267.565,00 |
| 05.06.2024 | 27,69 | 28,20 | 27,44 | 28,15 | 1,33% | 1.762.427,00 |
| 04.06.2024 | 27,55 | 27,82 | 27,55 | 27,78 | -0,04% | 2.074.820,00 |
| 03.06.2024 | 28,38 | 28,41 | 27,71 | 27,79 | -1,87% | 3.358.796,00 |
| 31.05.2024 | 27,46 | 28,35 | 27,46 | 28,32 | 3,21% | 2.927.695,00 |
| 30.05.2024 | 27,33 | 27,69 | 27,20 | 27,44 | 0,92% | 1.803.050,00 |
| 29.05.2024 | 27,49 | 27,56 | 27,05 | 27,19 | -1,59% | 1.676.870,00 |
| 28.05.2024 | 27,97 | 28,05 | 27,55 | 27,63 | -1,29% | 2.005.244,00 |
| 24.05.2024 | 27,73 | 28,00 | 27,61 | 27,99 | 1,86% | 1.245.497,00 |
| 23.05.2024 | 27,77 | 28,05 | 27,38 | 27,48 | -0,97% | 1.310.702,00 |
| 22.05.2024 | 27,58 | 27,84 | 27,53 | 27,75 | 0,18% | 1.412.257,00 |
| 21.05.2024 | 27,32 | 27,79 | 27,21 | 27,70 | 1,50% | 3.455.501,00 |
| 20.05.2024 | 27,99 | 28,01 | 27,06 | 27,29 | -2,99% | 4.594.634,00 |
| 17.05.2024 | 28,10 | 28,15 | 27,95 | 28,13 | 0,32% | 1.424.489,00 |
| 16.05.2024 | 27,98 | 28,14 | 27,69 | 28,04 | -0,07% | 1.102.728,00 |
| 15.05.2024 | 28,65 | 28,71 | 27,96 | 28,06 | -1,47% | 2.278.087,00 |
| 14.05.2024 | 28,21 | 28,51 | 28,18 | 28,48 | 1,46% | 1.714.183,00 |
| 13.05.2024 | 27,89 | 28,32 | 27,82 | 28,07 | 1,01% | 2.024.027,00 |
| 10.05.2024 | 27,94 | 28,02 | 27,77 | 27,79 | -0,50% | 1.441.431,00 |
| 09.05.2024 | 27,67 | 28,09 | 27,61 | 27,93 | 0,90% | 1.541.017,00 |
| 08.05.2024 | 27,29 | 27,78 | 27,22 | 27,68 | 1,10% | 2.114.559,00 |
| 07.05.2024 | 27,30 | 27,67 | 27,28 | 27,38 | 0,70% | 2.302.034,00 |
| 06.05.2024 | 27,25 | 27,51 | 27,17 | 27,19 | 0,37% | 2.022.004,00 |
| 03.05.2024 | 27,11 | 27,41 | 26,80 | 27,09 | 0,86% | 3.180.814,00 |
| 02.05.2024 | 26,27 | 26,96 | 26,11 | 26,86 | 3,15% | 3.856.809,00 |
| 01.05.2024 | 25,87 | 26,42 | 25,80 | 26,04 | 0,74% | 4.578.987,00 |
| 30.04.2024 | 26,50 | 27,20 | 25,54 | 25,85 | -7,11% | 8.591.211,00 |
| 29.04.2024 | 27,70 | 27,98 | 27,65 | 27,83 | 1,09% | 3.011.288,00 |
| 26.04.2024 | 27,37 | 27,74 | 27,21 | 27,53 | 0,84% | 2.320.414,00 |
| 25.04.2024 | 27,19 | 27,38 | 27,07 | 27,30 | -0,40% | 1.815.634,00 |
| 24.04.2024 | 27,09 | 27,47 | 26,87 | 27,41 | 1,22% | 2.306.902,00 |
| 23.04.2024 | 27,24 | 27,42 | 27,06 | 27,08 | -1,13% | 1.943.467,00 |