22,010€
-0,54%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,97 | 22,05 | 21,77 | 21,89 | -1,08% | - |
| 24.04.2025 | 21,81 | 22,13 | 21,80 | 22,13 | 0,18% | - |
| 23.04.2025 | 21,87 | 22,46 | 21,87 | 22,09 | 0,23% | - |
| 22.04.2025 | 20,87 | 22,04 | 20,87 | 22,04 | 2,56% | - |
| 17.04.2025 | 21,16 | 21,61 | 21,16 | 21,49 | 0,56% | - |
| 16.04.2025 | 21,47 | 21,82 | 21,37 | 21,37 | -2,69% | - |
| 15.04.2025 | 21,67 | 22,13 | 21,67 | 21,96 | -0,05% | - |
| 14.04.2025 | 21,31 | 21,97 | 21,31 | 21,97 | 1,52% | - |
| 11.04.2025 | 21,14 | 21,72 | 21,02 | 21,64 | 0,56% | - |
| 10.04.2025 | 22,15 | 22,15 | 21,23 | 21,52 | -3,97% | - |
| 09.04.2025 | 20,97 | 22,41 | 20,87 | 22,41 | 4,87% | - |
| 08.04.2025 | 21,79 | 22,35 | 21,37 | 21,37 | -3,48% | - |
| 07.04.2025 | 22,43 | 22,59 | 21,76 | 22,14 | -2,94% | - |
| 04.04.2025 | 23,20 | 23,20 | 22,69 | 22,81 | -3,47% | - |
| 03.04.2025 | 23,61 | 23,65 | 23,27 | 23,63 | -2,23% | - |
| 02.04.2025 | 23,88 | 24,17 | 23,88 | 24,17 | -0,04% | - |
| 01.04.2025 | 23,61 | 24,18 | 23,60 | 24,18 | 0,96% | - |
| 31.03.2025 | 23,71 | 23,95 | 23,71 | 23,95 | 0,84% | - |
| 28.03.2025 | 23,74 | 23,91 | 23,74 | 23,75 | -0,08% | - |
| 27.03.2025 | 23,54 | 24,05 | 23,54 | 23,77 | 0,64% | - |
| 26.03.2025 | 23,03 | 23,77 | 23,03 | 23,62 | 2,52% | - |
| 25.03.2025 | 22,69 | 23,54 | 22,69 | 23,04 | -0,22% | - |
| 24.03.2025 | 22,92 | 23,37 | 22,92 | 23,09 | 0,30% | 100,00 |
| 21.03.2025 | 23,59 | 23,59 | 23,02 | 23,02 | -2,37% | - |
| 20.03.2025 | 23,26 | 23,91 | 23,26 | 23,58 | 1,25% | - |
| 19.03.2025 | 23,62 | 23,79 | 23,29 | 23,29 | -1,40% | - |
| 18.03.2025 | 23,57 | 23,96 | 23,57 | 23,62 | -1,21% | - |
| 17.03.2025 | 23,69 | 23,91 | 23,69 | 23,91 | 0,72% | - |
| 14.03.2025 | 23,76 | 24,12 | 23,74 | 23,74 | -0,25% | - |
| 13.03.2025 | 23,70 | 24,07 | 23,70 | 23,80 | 0,29% | - |
| 12.03.2025 | 24,75 | 24,75 | 23,67 | 23,73 | -4,16% | - |
| 11.03.2025 | 24,93 | 25,26 | 24,76 | 24,76 | -1,28% | - |
| 10.03.2025 | 25,13 | 25,63 | 25,08 | 25,08 | -1,49% | - |
| 07.03.2025 | 24,24 | 25,46 | 24,24 | 25,46 | 3,20% | - |
| 06.03.2025 | 23,85 | 24,67 | 23,83 | 24,67 | 2,32% | - |
| 05.03.2025 | 23,85 | 24,34 | 23,85 | 24,11 | -0,62% | - |
| 04.03.2025 | 24,49 | 24,49 | 24,24 | 24,26 | -2,33% | - |
| 03.03.2025 | 25,19 | 25,70 | 24,84 | 24,84 | -2,66% | 1,00 |
| 28.02.2025 | 24,85 | 25,66 | 24,85 | 25,52 | 1,55% | 50,00 |
| 27.02.2025 | 25,35 | 25,69 | 25,13 | 25,13 | -2,03% | - |
| 26.02.2025 | 25,43 | 25,78 | 25,43 | 25,65 | -0,27% | - |
| 25.02.2025 | 25,23 | 25,86 | 25,23 | 25,72 | 0,78% | - |
| 24.02.2025 | 25,31 | 25,80 | 25,31 | 25,52 | -0,97% | - |
| 21.02.2025 | 25,36 | 26,01 | 25,36 | 25,77 | 0,74% | - |
| 20.02.2025 | 25,45 | 25,62 | 25,41 | 25,58 | -0,70% | - |
| 19.02.2025 | 25,41 | 25,82 | 25,41 | 25,76 | 0,31% | - |
| 18.02.2025 | 25,06 | 25,68 | 25,06 | 25,68 | 2,60% | - |
| 17.02.2025 | 24,97 | 25,03 | 24,97 | 25,03 | -1,26% | - |
| 14.02.2025 | 24,98 | 25,40 | 24,98 | 25,35 | 0,16% | - |
| 13.02.2025 | 24,89 | 25,46 | 24,89 | 25,31 | -0,04% | - |
| 12.02.2025 | 25,13 | 25,34 | 25,00 | 25,32 | -0,31% | - |
| 11.02.2025 | 25,17 | 25,53 | 25,17 | 25,40 | -0,12% | - |
| 10.02.2025 | 25,17 | 25,64 | 25,17 | 25,43 | -0,24% | - |
| 07.02.2025 | 25,55 | 25,69 | 25,37 | 25,49 | -1,12% | - |
| 06.02.2025 | 25,02 | 25,94 | 25,02 | 25,78 | 2,46% | - |
| 05.02.2025 | 25,11 | 25,65 | 25,11 | 25,16 | -0,94% | - |
| 04.02.2025 | 25,96 | 26,83 | 25,32 | 25,40 | -3,57% | 20,00 |
| 03.02.2025 | 26,30 | 26,38 | 26,08 | 26,34 | 0,27% | - |
| 31.01.2025 | 26,58 | 26,81 | 26,23 | 26,27 | -2,45% | - |
| 30.01.2025 | 26,40 | 26,93 | 26,40 | 26,93 | 0,71% | - |
| 29.01.2025 | 26,21 | 27,00 | 26,21 | 26,74 | 0,53% | 45,00 |
| 28.01.2025 | 26,17 | 26,72 | 26,17 | 26,60 | 1,06% | - |
| 27.01.2025 | 25,70 | 26,34 | 25,70 | 26,32 | 1,66% | - |
| 24.01.2025 | 25,91 | 26,02 | 25,84 | 25,89 | -1,86% | - |
| 23.01.2025 | 26,69 | 26,69 | 26,38 | 26,38 | -1,01% | - |
| 22.01.2025 | 26,78 | 26,96 | 26,65 | 26,65 | -1,22% | - |
| 21.01.2025 | 26,61 | 27,28 | 26,61 | 26,98 | 2,24% | - |
| 20.01.2025 | 26,57 | 26,57 | 26,39 | 26,39 | -2,62% | - |
| 17.01.2025 | 26,51 | 27,18 | 26,51 | 27,10 | 1,61% | - |
| 16.01.2025 | 26,27 | 26,67 | 26,27 | 26,67 | 1,02% | - |
| 15.01.2025 | 26,02 | 26,42 | 26,02 | 26,40 | 0,57% | - |
| 14.01.2025 | 25,80 | 26,28 | 25,80 | 26,25 | 0,61% | - |
| 13.01.2025 | 25,22 | 26,09 | 25,22 | 26,09 | 2,51% | - |
| 10.01.2025 | 25,53 | 25,56 | 25,45 | 25,45 | 0,32% | - |
| 09.01.2025 | 25,37 | 25,39 | 25,35 | 25,37 | -1,44% | - |
| 08.01.2025 | 25,30 | 25,74 | 25,30 | 25,74 | 0,70% | - |
| 07.01.2025 | 25,03 | 25,74 | 25,03 | 25,56 | 1,27% | - |
| 06.01.2025 | 25,51 | 25,79 | 25,24 | 25,24 | -1,02% | 95,00 |
| 03.01.2025 | 25,70 | 25,81 | 25,49 | 25,50 | -2,00% | - |
| 02.01.2025 | 25,87 | 26,23 | 25,87 | 26,02 | 0,97% | - |
| 30.12.2024 | 25,85 | 25,85 | 25,77 | 25,77 | -1,72% | - |
| 27.12.2024 | 26,06 | 26,28 | 26,04 | 26,22 | 0,27% | - |
| 23.12.2024 | 25,37 | 26,15 | 25,37 | 26,15 | 2,35% | - |
| 20.12.2024 | 26,01 | 26,05 | 25,55 | 25,55 | -3,22% | - |
| 19.12.2024 | 26,18 | 26,55 | 26,15 | 26,40 | -0,41% | - |
| 18.12.2024 | 26,99 | 27,56 | 26,51 | 26,51 | -2,64% | - |
| 17.12.2024 | 27,16 | 27,41 | 27,11 | 27,23 | -1,20% | - |
| 16.12.2024 | 27,54 | 27,89 | 27,54 | 27,56 | -1,01% | - |
| 13.12.2024 | 27,71 | 27,98 | 27,62 | 27,84 | -0,71% | - |
| 12.12.2024 | 27,47 | 28,32 | 27,47 | 28,04 | 0,68% | - |
| 11.12.2024 | 27,65 | 27,98 | 27,65 | 27,85 | -0,18% | - |
| 10.12.2024 | 27,60 | 27,97 | 27,57 | 27,90 | 0,25% | - |
| 09.12.2024 | 27,57 | 28,41 | 27,57 | 27,83 | 0,36% | - |
| 06.12.2024 | 27,20 | 27,81 | 27,20 | 27,73 | 0,54% | - |
| 05.12.2024 | 27,92 | 27,92 | 27,54 | 27,58 | -2,16% | - |
| 04.12.2024 | 28,23 | 28,32 | 27,96 | 28,19 | -1,33% | - |
| 03.12.2024 | 28,42 | 28,57 | 28,40 | 28,57 | -0,45% | - |
| 02.12.2024 | 28,14 | 28,84 | 28,14 | 28,70 | 2,32% | - |
| 29.11.2024 | 28,03 | 28,28 | 28,03 | 28,05 | -0,14% | - |
| 28.11.2024 | 27,93 | 28,09 | 27,93 | 28,09 | -0,04% | - |