9,611€
0,55%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 9,62 | 9,63 | 9,47 | 9,61 | 0,50% | - |
| 05.03.2026 | 9,95 | 9,95 | 9,56 | 9,56 | -0,50% | 1.540,00 |
| 04.03.2026 | 9,52 | 9,70 | 9,52 | 9,61 | -0,64% | - |
| 03.03.2026 | 9,90 | 9,90 | 9,48 | 9,67 | -3,80% | - |
| 02.03.2026 | 10,13 | 10,13 | 9,94 | 10,05 | -1,95% | - |
| 27.02.2026 | 10,06 | 10,28 | 10,06 | 10,25 | 0,54% | - |
| 26.02.2026 | 10,00 | 10,31 | 10,00 | 10,20 | 0,54% | - |
| 25.02.2026 | 10,15 | 10,15 | 9,87 | 10,14 | -1,12% | - |
| 24.02.2026 | 10,15 | 10,29 | 10,15 | 10,26 | 0,39% | - |
| 23.02.2026 | 10,52 | 10,52 | 10,00 | 10,22 | -3,59% | - |
| 20.02.2026 | 10,83 | 10,83 | 10,58 | 10,60 | -2,75% | - |
| 19.02.2026 | 10,93 | 10,93 | 10,74 | 10,90 | -1,13% | - |
| 18.02.2026 | 10,30 | 11,02 | 10,30 | 11,02 | 6,17% | - |
| 17.02.2026 | 10,31 | 10,42 | 10,31 | 10,38 | 0,44% | - |
| 16.02.2026 | 10,29 | 10,35 | 10,29 | 10,34 | -0,62% | - |
| 13.02.2026 | 10,14 | 10,54 | 10,14 | 10,40 | 1,17% | - |
| 12.02.2026 | 10,33 | 10,39 | 10,26 | 10,28 | -1,06% | - |
| 11.02.2026 | 11,09 | 11,09 | 10,39 | 10,39 | -7,02% | - |
| 10.02.2026 | 10,99 | 11,35 | 10,99 | 11,18 | 0,63% | - |
| 09.02.2026 | 11,04 | 11,11 | 10,89 | 11,11 | -0,49% | - |
| 06.02.2026 | 11,01 | 11,18 | 11,00 | 11,16 | 0,36% | - |
| 05.02.2026 | 11,44 | 11,44 | 11,06 | 11,12 | -3,85% | - |
| 04.02.2026 | 10,31 | 11,57 | 10,31 | 11,57 | -4,74% | 100,00 |
| 03.02.2026 | 12,34 | 12,34 | 12,14 | 12,14 | -2,80% | 500,00 |
| 02.02.2026 | 12,07 | 12,61 | 12,07 | 12,49 | 2,17% | - |
| 30.01.2026 | 11,95 | 12,23 | 11,95 | 12,23 | 1,58% | - |
| 29.01.2026 | 12,20 | 12,27 | 12,04 | 12,04 | -2,63% | - |
| 28.01.2026 | 12,36 | 12,67 | 12,36 | 12,36 | -0,36% | - |
| 27.01.2026 | 12,59 | 12,59 | 12,20 | 12,41 | -3,01% | - |
| 26.01.2026 | 12,83 | 12,85 | 12,78 | 12,79 | -1,84% | - |
| 23.01.2026 | 13,29 | 13,29 | 12,86 | 13,03 | 0,50% | 75,00 |
| 22.01.2026 | 12,65 | 12,97 | 12,65 | 12,97 | 1,61% | - |
| 21.01.2026 | 12,45 | 12,76 | 12,45 | 12,76 | 2,08% | - |
| 20.01.2026 | 12,76 | 13,05 | 12,50 | 12,50 | -2,08% | 230,00 |
| 19.01.2026 | 12,81 | 12,81 | 12,76 | 12,77 | -2,78% | - |
| 16.01.2026 | 13,20 | 13,20 | 13,05 | 13,13 | -0,53% | 240,00 |
| 15.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 14.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,11% | - |
| 13.01.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,27% | - |
| 12.01.2026 | 13,50 | 13,50 | 13,35 | 13,39 | -1,94% | 750,00 |
| 09.01.2026 | 13,37 | 13,65 | 13,37 | 13,65 | 1,30% | - |
| 08.01.2026 | 12,80 | 13,48 | 12,80 | 13,48 | 5,11% | - |
| 07.01.2026 | 13,18 | 13,18 | 12,82 | 12,82 | -3,14% | - |
| 06.01.2026 | 12,97 | 13,24 | 12,93 | 13,24 | 1,15% | - |
| 05.01.2026 | 12,79 | 13,26 | 12,79 | 13,09 | 1,87% | - |
| 02.01.2026 | 12,63 | 12,92 | 12,63 | 12,85 | 0,90% | - |
| 30.12.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -1,05% | - |
| 29.12.2025 | 12,71 | 12,87 | 12,71 | 12,87 | 1,02% | - |
| 23.12.2025 | 12,81 | 12,81 | 12,74 | 12,74 | -1,74% | - |
| 22.12.2025 | 12,99 | 13,03 | 12,96 | 12,96 | -1,22% | - |
| 19.12.2025 | 12,95 | 13,35 | 12,95 | 13,12 | 0,04% | - |
| 18.12.2025 | 13,02 | 13,20 | 13,02 | 13,12 | -0,42% | - |
| 17.12.2025 | 12,95 | 13,17 | 12,95 | 13,17 | 1,27% | - |
| 16.12.2025 | 12,88 | 13,15 | 12,88 | 13,01 | -0,23% | - |
| 15.12.2025 | 13,03 | 13,05 | 12,84 | 13,04 | -1,25% | - |
| 12.12.2025 | 12,97 | 13,20 | 12,89 | 13,20 | 1,15% | - |
| 11.12.2025 | 12,49 | 13,05 | 12,49 | 13,05 | 2,92% | - |
| 10.12.2025 | 12,09 | 12,68 | 12,08 | 12,68 | 4,15% | 812,00 |
| 09.12.2025 | 13,11 | 13,11 | 12,18 | 12,18 | -8,56% | - |
| 08.12.2025 | 13,52 | 13,60 | 13,28 | 13,32 | -2,60% | 300,00 |
| 05.12.2025 | 13,36 | 13,67 | 13,36 | 13,67 | 0,96% | 100,00 |
| 04.12.2025 | 13,77 | 13,87 | 13,54 | 13,54 | -1,88% | - |
| 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% | - |