14,843€
-1,21%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 18,58 | 19,00 | 18,58 | 18,84 | -0,11% | - |
| 15.07.2025 | 18,77 | 19,05 | 18,77 | 18,86 | -0,71% | 50,00 |
| 14.07.2025 | 18,88 | 19,02 | 18,87 | 19,00 | -0,52% | - |
| 11.07.2025 | 19,02 | 19,12 | 18,87 | 19,10 | -0,60% | - |
| 10.07.2025 | 18,78 | 19,44 | 18,78 | 19,21 | 0,81% | - |
| 09.07.2025 | 18,51 | 19,06 | 18,51 | 19,06 | 1,74% | - |
| 08.07.2025 | 18,23 | 18,91 | 18,23 | 18,73 | 1,44% | - |
| 07.07.2025 | 18,38 | 18,58 | 18,38 | 18,47 | 1,46% | - |
| 04.07.2025 | 18,34 | 18,34 | 18,20 | 18,20 | -0,68% | - |
| 03.07.2025 | 18,35 | 18,77 | 18,33 | 18,33 | -1,27% | - |
| 02.07.2025 | 18,21 | 18,56 | 18,21 | 18,56 | 0,71% | - |
| 01.07.2025 | 17,57 | 18,70 | 17,57 | 18,43 | 3,48% | - |
| 30.06.2025 | 17,62 | 17,83 | 17,62 | 17,81 | -0,11% | - |
| 27.06.2025 | 17,79 | 18,04 | 17,79 | 17,83 | -0,67% | - |
| 26.06.2025 | 17,84 | 18,10 | 17,84 | 17,95 | -0,77% | - |
| 25.06.2025 | 18,25 | 18,27 | 18,04 | 18,09 | -2,11% | - |
| 24.06.2025 | 18,24 | 18,63 | 18,24 | 18,48 | -0,05% | - |
| 23.06.2025 | 18,04 | 18,49 | 18,04 | 18,49 | 1,12% | - |
| 20.06.2025 | 18,12 | 18,46 | 18,12 | 18,29 | 1,64% | - |
| 19.06.2025 | 18,15 | 18,15 | 17,99 | 17,99 | -2,41% | - |
| 18.06.2025 | 18,13 | 18,66 | 18,13 | 18,44 | 0,33% | - |
| 17.06.2025 | 18,31 | 18,56 | 18,31 | 18,38 | -0,57% | - |
| 16.06.2025 | 17,94 | 18,48 | 17,94 | 18,48 | 1,57% | - |
| 13.06.2025 | 18,46 | 18,61 | 18,20 | 18,20 | -2,20% | - |
| 12.06.2025 | 18,63 | 18,70 | 18,51 | 18,61 | -1,59% | - |
| 11.06.2025 | 19,35 | 19,35 | 18,91 | 18,91 | -3,10% | - |
| 10.06.2025 | 19,17 | 19,67 | 19,17 | 19,51 | -0,18% | - |
| 09.06.2025 | 19,15 | 19,56 | 19,15 | 19,55 | 0,62% | - |
| 06.06.2025 | 19,00 | 19,53 | 19,00 | 19,43 | 1,30% | - |
| 05.06.2025 | 18,94 | 19,23 | 18,93 | 19,18 | -0,08% | - |
| 04.06.2025 | 19,23 | 19,41 | 19,19 | 19,19 | -1,49% | - |
| 03.06.2025 | 18,85 | 19,50 | 18,85 | 19,48 | 2,20% | - |
| 02.06.2025 | 19,19 | 19,19 | 18,92 | 19,06 | -2,11% | - |
| 30.05.2025 | 19,32 | 19,50 | 19,32 | 19,47 | 0,00% | - |
| 29.05.2025 | 19,55 | 19,68 | 19,37 | 19,47 | -0,97% | - |