13,978€
1,29%
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 | 13,81 | 14,06 | 13,80 | 13,80 | -1,57% | - |
| 02.12.2025 | 13,90 | 14,02 | 13,85 | 14,02 | 0,04% | - |
| 01.12.2025 | 13,67 | 14,07 | 13,67 | 14,02 | 2,08% | - |
| 28.11.2025 | 13,72 | 13,95 | 13,72 | 13,73 | 0,22% | - |
| 27.11.2025 | 13,71 | 13,71 | 13,64 | 13,70 | -0,83% | - |
| 26.11.2025 | 13,66 | 13,89 | 13,66 | 13,82 | -0,36% | - |
| 25.11.2025 | 13,46 | 13,88 | 13,46 | 13,87 | 1,95% | - |
| 24.11.2025 | 13,29 | 13,64 | 13,29 | 13,60 | 1,27% | - |
| 21.11.2025 | 12,92 | 13,57 | 12,92 | 13,43 | 2,72% | - |
| 20.11.2025 | 13,06 | 13,22 | 13,06 | 13,08 | -0,83% | - |
| 19.11.2025 | 13,12 | 13,22 | 13,09 | 13,19 | -0,86% | - |
| 18.11.2025 | 13,18 | 13,44 | 13,18 | 13,30 | -0,04% | - |
| 17.11.2025 | 13,60 | 13,60 | 13,29 | 13,31 | -3,41% | - |
| 14.11.2025 | 13,61 | 13,79 | 13,61 | 13,78 | 0,11% | - |
| 13.11.2025 | 13,31 | 13,91 | 13,31 | 13,76 | 2,00% | - |
| 12.11.2025 | 13,68 | 13,85 | 13,49 | 13,49 | -2,77% | - |
| 11.11.2025 | 13,72 | 14,10 | 13,72 | 13,88 | -0,04% | - |
| 10.11.2025 | 13,97 | 13,97 | 13,70 | 13,88 | -1,32% | - |
| 07.11.2025 | 14,03 | 14,07 | 13,71 | 14,07 | -1,02% | - |
| 06.11.2025 | 14,52 | 14,59 | 14,21 | 14,21 | -3,73% | - |
| 05.11.2025 | 14,59 | 14,90 | 14,59 | 14,76 | -0,03% | 30,00 |
| 04.11.2025 | 13,36 | 14,77 | 13,36 | 14,77 | 9,09% | - |
| 03.11.2025 | 13,62 | 13,68 | 13,54 | 13,54 | -0,99% | - |
| 31.10.2025 | 13,66 | 13,78 | 13,66 | 13,67 | -0,07% | - |
| 30.10.2025 | 13,77 | 14,32 | 13,68 | 13,68 | -0,98% | 715,00 |
| 29.10.2025 | 14,58 | 14,58 | 13,82 | 13,82 | -5,34% | - |
| 28.10.2025 | 14,65 | 14,83 | 14,59 | 14,60 | -0,68% | - |
| 27.10.2025 | 14,61 | 14,96 | 14,61 | 14,70 | -0,27% | - |
| 24.10.2025 | 14,97 | 15,13 | 14,73 | 14,74 | -2,64% | - |
| 23.10.2025 | 15,09 | 15,63 | 14,92 | 15,14 | -0,98% | 30,00 |
| 22.10.2025 | 14,86 | 15,52 | 14,86 | 15,29 | 1,76% | - |
| 21.10.2025 | 14,71 | 15,17 | 14,71 | 15,02 | 1,38% | - |
| 20.10.2025 | 14,46 | 14,82 | 14,46 | 14,82 | 1,40% | - |
| 17.10.2025 | 14,41 | 14,64 | 14,41 | 14,61 | 0,03% | - |
| 16.10.2025 | 14,58 | 14,70 | 14,55 | 14,61 | -1,35% | - |
| 15.10.2025 | 14,81 | 15,50 | 14,72 | 14,81 | -1,46% | 553,00 |
| 14.10.2025 | 14,82 | 15,08 | 14,82 | 15,03 | -0,07% | - |
| 13.10.2025 | 14,81 | 15,12 | 14,81 | 15,04 | 0,30% | - |
| 10.10.2025 | 15,40 | 15,50 | 14,99 | 14,99 | -4,00% | 447,00 |
| 09.10.2025 | 15,87 | 15,96 | 15,62 | 15,62 | -3,10% | - |
| 08.10.2025 | 16,05 | 16,23 | 16,05 | 16,12 | -0,74% | - |
| 07.10.2025 | 16,05 | 16,37 | 16,05 | 16,24 | 0,12% | - |
| 06.10.2025 | 16,25 | 16,25 | 16,15 | 16,22 | -1,01% | - |
| 03.10.2025 | 16,31 | 16,54 | 16,31 | 16,38 | -0,46% | - |
| 02.10.2025 | 16,38 | 16,53 | 16,38 | 16,46 | -0,60% | - |
| 01.10.2025 | 16,36 | 16,63 | 16,36 | 16,56 | 0,27% | - |
| 30.09.2025 | 16,17 | 16,52 | 16,17 | 16,51 | 0,95% | - |
| 29.09.2025 | 16,26 | 16,40 | 16,25 | 16,36 | -0,58% | - |
| 26.09.2025 | 16,17 | 16,66 | 16,17 | 16,45 | 0,40% | 100,00 |
| 25.09.2025 | 16,16 | 16,42 | 16,16 | 16,39 | 0,24% | - |
| 24.09.2025 | 15,89 | 16,44 | 15,89 | 16,35 | 1,58% | - |
| 23.09.2025 | 16,22 | 16,50 | 16,09 | 16,09 | -2,19% | - |
| 22.09.2025 | 16,33 | 16,64 | 16,33 | 16,45 | -0,54% | - |
| 19.09.2025 | 16,66 | 16,88 | 16,54 | 16,54 | -2,10% | - |
| 18.09.2025 | 16,68 | 17,03 | 16,68 | 16,90 | 0,15% | - |
| 17.09.2025 | 16,86 | 16,97 | 16,86 | 16,87 | -1,35% | - |
| 16.09.2025 | 16,86 | 17,14 | 16,86 | 17,10 | 0,06% | - |
| 15.09.2025 | 17,36 | 17,51 | 17,09 | 17,09 | -3,15% | - |
| 12.09.2025 | 17,65 | 17,88 | 17,57 | 17,65 | -0,75% | - |
| 11.09.2025 | 17,72 | 17,79 | 17,41 | 17,78 | 0,98% | 1,00 |
| 10.09.2025 | 17,24 | 17,61 | 17,24 | 17,61 | -0,16% | - |
| 09.09.2025 | 17,89 | 17,95 | 17,58 | 17,63 | -1,88% | - |
| 08.09.2025 | 18,38 | 18,47 | 17,79 | 17,97 | -1,53% | - |
| 05.09.2025 | 17,59 | 18,25 | 17,59 | 18,25 | 2,36% | - |
| 04.09.2025 | 17,63 | 17,83 | 17,63 | 17,83 | -0,22% | - |
| 03.09.2025 | 18,56 | 18,56 | 17,68 | 17,87 | -4,92% | - |
| 02.09.2025 | 18,71 | 18,84 | 18,71 | 18,80 | 0,27% | - |
| 01.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,00% | - |
| 29.08.2025 | 18,69 | 19,04 | 18,69 | 18,94 | 0,37% | - |
| 28.08.2025 | 18,94 | 19,00 | 18,73 | 18,87 | -1,87% | - |
| 27.08.2025 | 18,94 | 19,23 | 18,94 | 19,23 | 0,52% | - |
| 26.08.2025 | 19,19 | 19,41 | 19,13 | 19,13 | -1,95% | - |
| 25.08.2025 | 19,34 | 19,52 | 19,34 | 19,51 | -0,33% | - |
| 22.08.2025 | 19,41 | 19,90 | 19,41 | 19,57 | -0,25% | - |
| 21.08.2025 | 19,05 | 19,64 | 19,05 | 19,62 | 1,66% | - |
| 20.08.2025 | 19,22 | 19,33 | 19,22 | 19,30 | -0,39% | - |
| 19.08.2025 | 18,82 | 19,40 | 18,82 | 19,38 | 1,52% | - |
| 18.08.2025 | 18,90 | 19,15 | 18,90 | 19,09 | -0,52% | - |
| 15.08.2025 | 19,05 | 19,30 | 19,05 | 19,19 | -1,18% | - |
| 14.08.2025 | 19,42 | 19,42 | 19,21 | 19,42 | -1,22% | - |
| 13.08.2025 | 19,12 | 19,66 | 19,12 | 19,66 | 1,50% | - |
| 12.08.2025 | 18,85 | 19,37 | 18,85 | 19,37 | 1,55% | - |
| 11.08.2025 | 19,14 | 19,48 | 18,96 | 19,07 | -2,18% | - |
| 08.08.2025 | 19,28 | 19,98 | 19,28 | 19,50 | 0,26% | 1,00 |
| 07.08.2025 | 18,44 | 19,52 | 18,44 | 19,45 | 4,10% | - |
| 06.08.2025 | 18,87 | 18,87 | 18,61 | 18,68 | -2,40% | - |
| 05.08.2025 | 18,69 | 19,23 | 18,69 | 19,14 | 1,35% | - |
| 04.08.2025 | 18,25 | 18,89 | 18,25 | 18,89 | 2,33% | - |
| 01.08.2025 | 19,23 | 19,23 | 18,46 | 18,46 | -5,46% | - |
| 31.07.2025 | 19,32 | 19,52 | 19,22 | 19,52 | -0,36% | - |
| 30.07.2025 | 19,12 | 19,79 | 19,12 | 19,59 | 1,58% | - |
| 29.07.2025 | 19,63 | 20,35 | 19,22 | 19,29 | -2,30% | - |
| 28.07.2025 | 19,52 | 19,81 | 19,52 | 19,74 | -0,30% | - |
| 25.07.2025 | 19,41 | 19,80 | 19,41 | 19,80 | 0,84% | - |
| 24.07.2025 | 19,64 | 19,97 | 19,61 | 19,64 | -1,28% | - |
| 23.07.2025 | 19,46 | 19,89 | 19,46 | 19,89 | 1,45% | - |
| 22.07.2025 | 18,89 | 19,61 | 18,89 | 19,61 | 2,56% | - |
| 21.07.2025 | 18,97 | 19,26 | 18,97 | 19,12 | -0,49% | - |
| 18.07.2025 | 19,14 | 19,25 | 19,14 | 19,21 | -0,85% | - |
| 17.07.2025 | 18,62 | 19,38 | 18,62 | 19,38 | 2,84% | - |