27,540€
0,69%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,53 | 27,56 | 27,13 | 27,53 | 0,66% | - |
| 21.11.2024 | 26,66 | 27,57 | 26,66 | 27,35 | 1,60% | - |
| 20.11.2024 | 26,34 | 26,96 | 26,34 | 26,92 | 1,62% | - |
| 19.11.2024 | 26,37 | 26,86 | 26,37 | 26,49 | -0,49% | - |
| 18.11.2024 | 26,40 | 26,65 | 26,40 | 26,62 | -0,49% | - |
| 15.11.2024 | 26,51 | 26,82 | 26,45 | 26,75 | -0,26% | - |
| 14.11.2024 | 26,70 | 26,82 | 26,58 | 26,82 | -0,59% | - |
| 13.11.2024 | 26,72 | 27,39 | 26,72 | 26,98 | -1,03% | - |
| 12.11.2024 | 27,20 | 27,52 | 27,20 | 27,26 | -0,69% | - |
| 11.11.2024 | 27,13 | 27,74 | 27,13 | 27,45 | 0,55% | - |
| 08.11.2024 | 26,56 | 27,30 | 26,56 | 27,30 | 1,68% | - |
| 07.11.2024 | 26,65 | 27,01 | 26,65 | 26,85 | -0,11% | - |
| 06.11.2024 | 26,33 | 26,88 | 26,33 | 26,88 | 5,16% | - |
| 05.11.2024 | 25,20 | 25,71 | 25,17 | 25,56 | 0,63% | - |
| 04.11.2024 | 25,57 | 26,03 | 25,40 | 25,40 | -1,17% | - |
| 01.11.2024 | 25,63 | 25,99 | 25,63 | 25,70 | 0,39% | - |
| 31.10.2024 | 25,55 | 26,06 | 25,55 | 25,60 | -0,12% | - |
| 30.10.2024 | 26,08 | 26,26 | 25,63 | 25,63 | -1,84% | - |
| 29.10.2024 | 27,65 | 27,65 | 26,11 | 26,11 | -6,78% | - |
| 28.10.2024 | 27,18 | 28,01 | 27,18 | 28,01 | 2,30% | - |
| 25.10.2024 | 27,34 | 27,52 | 27,34 | 27,38 | -0,80% | - |
| 24.10.2024 | 27,17 | 27,67 | 27,17 | 27,60 | 0,47% | - |
| 23.10.2024 | 26,80 | 27,75 | 26,80 | 27,47 | 0,73% | - |
| 22.10.2024 | 27,11 | 27,34 | 27,11 | 27,27 | -0,76% | - |
| 21.10.2024 | 27,30 | 27,61 | 27,30 | 27,48 | -0,43% | - |
| 18.10.2024 | 27,05 | 27,64 | 27,05 | 27,60 | 0,62% | - |
| 17.10.2024 | 26,73 | 27,43 | 26,72 | 27,43 | 1,37% | - |
| 16.10.2024 | 26,71 | 27,07 | 26,71 | 27,06 | 0,56% | - |
| 15.10.2024 | 26,73 | 27,21 | 26,73 | 26,91 | -0,19% | - |
| 14.10.2024 | 26,24 | 26,96 | 26,24 | 26,96 | 1,85% | - |
| 11.10.2024 | 25,70 | 26,47 | 25,70 | 26,47 | 1,77% | - |
| 10.10.2024 | 25,91 | 26,08 | 25,90 | 26,01 | -0,57% | - |
| 09.10.2024 | 25,76 | 26,28 | 25,76 | 26,16 | 0,62% | - |
| 08.10.2024 | 25,62 | 26,00 | 25,55 | 26,00 | 0,39% | - |
| 07.10.2024 | 25,84 | 25,90 | 25,55 | 25,90 | -0,80% | - |
| 04.10.2024 | 26,40 | 26,40 | 25,96 | 26,11 | 0,73% | - |
| 03.10.2024 | 25,86 | 26,29 | 25,86 | 25,92 | -0,80% | - |
| 02.10.2024 | 26,43 | 26,55 | 26,13 | 26,13 | -2,02% | - |
| 01.10.2024 | 26,15 | 26,85 | 26,15 | 26,67 | 1,10% | - |
| 30.09.2024 | 26,02 | 26,38 | 26,02 | 26,38 | 0,34% | - |
| 27.09.2024 | 26,11 | 26,61 | 26,11 | 26,29 | 0,04% | - |
| 26.09.2024 | 25,61 | 26,28 | 25,61 | 26,28 | 2,66% | - |
| 25.09.2024 | 25,63 | 25,87 | 25,60 | 25,60 | -1,50% | - |
| 24.09.2024 | 25,76 | 26,29 | 25,76 | 25,99 | -0,35% | - |
| 23.09.2024 | 26,07 | 26,08 | 25,83 | 26,08 | -2,58% | - |
| 20.09.2024 | 26,90 | 26,92 | 26,73 | 26,77 | -1,25% | - |
| 19.09.2024 | 26,58 | 27,13 | 26,58 | 27,11 | 1,46% | - |
| 18.09.2024 | 26,50 | 26,74 | 26,50 | 26,72 | -0,30% | - |
| 17.09.2024 | 26,92 | 27,25 | 26,80 | 26,80 | -1,25% | - |
| 16.09.2024 | 26,52 | 27,14 | 26,52 | 27,14 | 1,50% | - |
| 13.09.2024 | 26,19 | 26,95 | 26,19 | 26,74 | 1,02% | - |
| 12.09.2024 | 26,00 | 26,47 | 26,00 | 26,47 | 1,22% | - |
| 11.09.2024 | 26,02 | 26,19 | 25,87 | 26,15 | -1,17% | - |
| 10.09.2024 | 26,07 | 26,46 | 26,07 | 26,46 | 0,34% | - |
| 09.09.2024 | 25,93 | 26,44 | 25,93 | 26,37 | 1,27% | - |
| 06.09.2024 | 25,62 | 26,12 | 25,62 | 26,04 | 0,70% | - |
| 05.09.2024 | 25,65 | 26,24 | 25,60 | 25,86 | -0,12% | 20,00 |
| 04.09.2024 | 25,69 | 25,95 | 25,62 | 25,89 | -1,48% | - |
| 03.09.2024 | 26,63 | 26,77 | 26,27 | 26,28 | -0,90% | - |
| 02.09.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,56% | - |
| 30.08.2024 | 26,22 | 26,67 | 26,22 | 26,67 | 0,87% | - |
| 29.08.2024 | 26,05 | 26,44 | 26,05 | 26,44 | -0,08% | - |
| 28.08.2024 | 26,29 | 26,46 | 26,29 | 26,46 | 1,07% | - |
| 27.08.2024 | 26,12 | 26,18 | 26,12 | 26,18 | -1,73% | - |
| 26.08.2024 | 26,14 | 26,64 | 26,14 | 26,64 | 1,45% | - |
| 23.08.2024 | 25,85 | 26,26 | 25,85 | 26,26 | 0,84% | - |
| 22.08.2024 | 25,71 | 26,04 | 25,71 | 26,04 | 2,36% | - |
| 21.08.2024 | 25,04 | 25,44 | 25,04 | 25,44 | 0,71% | - |
| 20.08.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,90% | - |
| 19.08.2024 | 25,46 | 25,49 | 25,46 | 25,49 | -0,82% | - |
| 16.08.2024 | 25,61 | 25,70 | 25,52 | 25,70 | -0,46% | - |
| 15.08.2024 | 25,27 | 25,82 | 25,27 | 25,82 | 2,42% | - |
| 14.08.2024 | 25,11 | 25,21 | 25,11 | 25,21 | -0,43% | - |
| 13.08.2024 | 25,63 | 25,65 | 25,14 | 25,32 | -0,35% | 140,00 |
| 12.08.2024 | 25,81 | 25,81 | 25,41 | 25,41 | 1,07% | - |
| 09.08.2024 | 25,75 | 25,75 | 25,14 | 25,14 | -2,14% | - |
| 08.08.2024 | 25,52 | 25,69 | 25,52 | 25,69 | -1,31% | - |
| 07.08.2024 | 25,90 | 26,03 | 25,90 | 26,03 | 0,74% | - |
| 06.08.2024 | 25,46 | 25,96 | 25,46 | 25,84 | 2,05% | - |
| 05.08.2024 | 26,52 | 26,52 | 24,97 | 25,32 | -4,05% | - |
| 02.08.2024 | 27,36 | 27,36 | 26,21 | 26,39 | -2,91% | - |
| 01.08.2024 | 27,81 | 27,81 | 27,09 | 27,18 | -1,95% | - |
| 31.07.2024 | 26,90 | 27,79 | 26,64 | 27,72 | 3,55% | - |
| 30.07.2024 | 25,89 | 27,33 | 25,27 | 26,77 | 4,29% | - |
| 29.07.2024 | 25,67 | 26,02 | 25,67 | 25,67 | 0,43% | - |
| 26.07.2024 | 25,13 | 25,56 | 25,13 | 25,56 | 2,24% | - |
| 25.07.2024 | 25,19 | 25,28 | 25,00 | 25,00 | -0,20% | - |
| 24.07.2024 | 25,54 | 25,54 | 25,05 | 25,05 | -1,14% | - |
| 23.07.2024 | 25,23 | 25,40 | 25,18 | 25,34 | -0,16% | - |
| 22.07.2024 | 25,32 | 25,62 | 25,32 | 25,38 | -0,04% | - |
| 19.07.2024 | 25,45 | 25,52 | 25,27 | 25,39 | -0,55% | - |
| 18.07.2024 | 25,46 | 25,82 | 25,46 | 25,53 | -0,16% | - |
| 17.07.2024 | 25,36 | 25,72 | 25,36 | 25,57 | 0,27% | - |
| 16.07.2024 | 24,84 | 25,52 | 24,84 | 25,50 | 2,74% | - |
| 15.07.2024 | 25,07 | 25,22 | 24,82 | 24,82 | -1,31% | - |
| 12.07.2024 | 24,60 | 25,25 | 24,59 | 25,15 | 1,99% | - |
| 11.07.2024 | 24,25 | 24,90 | 24,25 | 24,66 | 1,44% | - |
| 10.07.2024 | 23,18 | 24,31 | 23,18 | 24,31 | 4,38% | - |
| 09.07.2024 | 23,33 | 23,47 | 23,29 | 23,29 | -0,17% | - |
| 08.07.2024 | 23,07 | 23,34 | 23,07 | 23,33 | 0,43% | - |