9,400€
-0,53%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 06.05.2026 | 9,05 | 9,50 | 9,05 | 9,40 | 4,44% | - |
| 05.05.2026 | 8,10 | 9,00 | 8,10 | 9,00 | 10,43% | 500,00 |
| 04.05.2026 | 8,15 | 8,25 | 8,10 | 8,15 | 2,52% | - |
| 30.04.2026 | 8,00 | 8,35 | 7,90 | 7,95 | -1,85% | 9,00 |
| 29.04.2026 | 8,25 | 8,25 | 8,10 | 8,10 | -0,61% | - |
| 28.04.2026 | 8,10 | 8,15 | 8,05 | 8,15 | 1,24% | - |
| 27.04.2026 | 7,85 | 8,10 | 7,85 | 8,05 | 2,55% | - |
| 24.04.2026 | 8,00 | 8,00 | 7,85 | 7,85 | -1,26% | - |
| 23.04.2026 | 7,75 | 8,00 | 7,75 | 7,95 | 2,58% | - |
| 22.04.2026 | 8,25 | 8,25 | 7,70 | 7,75 | -5,49% | - |
| 21.04.2026 | 8,40 | 8,40 | 8,05 | 8,20 | -1,20% | - |
| 20.04.2026 | 8,20 | 8,35 | 8,20 | 8,30 | 0,61% | - |
| 17.04.2026 | 8,05 | 8,25 | 8,05 | 8,25 | 3,13% | - |
| 16.04.2026 | 8,10 | 8,15 | 8,00 | 8,00 | -1,23% | 1.000,00 |
| 15.04.2026 | 8,15 | 8,20 | 8,10 | 8,10 | 0,62% | - |
| 14.04.2026 | 8,25 | 8,25 | 8,00 | 8,05 | -3,59% | - |
| 13.04.2026 | 8,10 | 8,35 | 8,10 | 8,35 | 1,83% | - |
| 10.04.2026 | 8,20 | 8,50 | 8,10 | 8,20 | 0,61% | 1.000,00 |
| 09.04.2026 | 8,05 | 8,15 | 8,05 | 8,15 | 1,24% | - |
| 08.04.2026 | 8,25 | 8,25 | 8,05 | 8,05 | -1,83% | 1.000,00 |
| 07.04.2026 | 8,20 | 8,25 | 8,15 | 8,20 | -1,68% | - |
| 02.04.2026 | 8,09 | 8,34 | 8,08 | 8,34 | 1,24% | - |
| 01.04.2026 | 8,49 | 8,49 | 8,24 | 8,24 | -3,33% | - |
| 31.03.2026 | 8,15 | 8,52 | 8,15 | 8,52 | 4,18% | 500,00 |
| 30.03.2026 | 7,92 | 8,24 | 7,92 | 8,18 | 3,73% | - |
| 27.03.2026 | 7,99 | 7,99 | 7,88 | 7,89 | -1,15% | - |
| 26.03.2026 | 7,95 | 8,23 | 7,95 | 7,98 | -0,08% | - |
| 25.03.2026 | 7,68 | 7,98 | 7,68 | 7,98 | 4,23% | - |
| 24.03.2026 | 7,86 | 7,86 | 7,66 | 7,66 | -2,37% | - |
| 23.03.2026 | 7,54 | 7,95 | 7,54 | 7,85 | 3,35% | - |
| 20.03.2026 | 7,94 | 7,94 | 7,59 | 7,59 | -4,43% | - |
| 19.03.2026 | 8,26 | 8,26 | 7,91 | 7,94 | -3,73% | - |
| 18.03.2026 | 8,46 | 8,46 | 8,22 | 8,25 | -1,86% | - |
| 17.03.2026 | 8,46 | 8,60 | 8,33 | 8,41 | -0,90% | - |
| 16.03.2026 | 8,42 | 8,53 | 8,42 | 8,48 | 1,31% | - |
| 13.03.2026 | 8,31 | 8,48 | 8,31 | 8,37 | -0,36% | - |
| 12.03.2026 | 8,67 | 8,71 | 8,40 | 8,40 | -3,67% | - |
| 11.03.2026 | 8,87 | 8,87 | 8,72 | 8,72 | -1,67% | - |
| 10.03.2026 | 9,13 | 9,13 | 8,84 | 8,87 | -2,78% | - |
| 09.03.2026 | 9,39 | 9,39 | 9,13 | 9,13 | -5,45% | - |
| 06.03.2026 | 9,47 | 9,65 | 9,47 | 9,65 | 0,98% | - |
| 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% | - |