Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,87 | 15,87 | 15,87 | 15,87 | -1,06% | - |
| 25.02.2021 | 16,10 | 16,14 | 0,00 | 16,04 | 0,19% | - |
| 24.02.2021 | 15,91 | 16,16 | 0,00 | 16,01 | -0,16% | - |
| 23.02.2021 | 15,96 | 16,16 | 15,95 | 16,03 | -1,23% | - |
| 22.02.2021 | 16,17 | 16,41 | 16,17 | 16,23 | 0,25% | - |
| 19.02.2021 | 16,27 | 16,32 | 16,16 | 16,19 | 0,84% | - |
| 18.02.2021 | 16,24 | 16,26 | 15,86 | 16,06 | -1,77% | - |
| 17.02.2021 | 16,30 | 16,40 | 0,00 | 16,35 | -0,73% | - |
| 16.02.2021 | 16,15 | 16,51 | 16,15 | 16,47 | -1,29% | - |
| 12.02.2021 | 16,70 | 16,90 | 0,00 | 16,68 | 0,30% | - |
| 11.02.2021 | 16,68 | 16,71 | 16,46 | 16,63 | -1,13% | - |
| 10.02.2021 | 16,81 | 16,99 | 16,78 | 16,82 | -0,06% | - |
| 09.02.2021 | 16,65 | 16,86 | 0,00 | 16,83 | 2,56% | - |
| 08.02.2021 | 16,47 | 16,54 | 0,00 | 16,41 | 0,12% | - |
| 05.02.2021 | 16,43 | 16,51 | 16,33 | 16,39 | 1,02% | - |
| 04.02.2021 | 16,09 | 16,40 | 0,00 | 16,23 | 0,06% | - |
| 03.02.2021 | 16,15 | 16,27 | 15,94 | 16,22 | 0,12% | - |
| 02.02.2021 | 16,21 | 16,21 | 16,19 | 16,20 | 1,70% | - |
| 01.02.2021 | 15,93 | 15,93 | 15,93 | 15,93 | 1,59% | - |
| 29.01.2021 | 15,68 | 15,68 | 15,68 | 15,68 | -1,82% | - |
| 28.01.2021 | 16,04 | 16,21 | 15,97 | 15,97 | -0,87% | - |
| 27.01.2021 | 16,25 | 16,36 | 16,00 | 16,11 | -3,22% | - |
| 26.01.2021 | 16,66 | 16,66 | 16,64 | 16,64 | -2,43% | - |
| 25.01.2021 | 17,25 | 17,28 | 16,96 | 17,06 | -1,16% | - |
| 22.01.2021 | 17,15 | 17,35 | 17,13 | 17,26 | -0,49% | - |
| 21.01.2021 | 17,35 | 17,35 | 17,33 | 17,34 | -0,74% | - |
| 20.01.2021 | 17,49 | 17,54 | 17,39 | 17,47 | 0,32% | - |
| 19.01.2021 | 17,38 | 17,60 | 17,38 | 17,42 | -0,80% | - |
| 15.01.2021 | 17,35 | 17,64 | 17,28 | 17,56 | 0,23% | - |
| 14.01.2021 | 17,72 | 17,82 | 17,51 | 17,52 | -2,23% | - |
| 13.01.2021 | 17,83 | 18,04 | 17,66 | 17,92 | -1,54% | - |
| 12.01.2021 | 18,02 | 18,22 | 17,99 | 18,20 | 1,48% | - |
| 11.01.2021 | 17,95 | 18,04 | 17,89 | 17,93 | -0,25% | - |
| 08.01.2021 | 17,97 | 18,05 | 17,73 | 17,98 | -0,39% | - |
| 07.01.2021 | 18,04 | 18,05 | 18,04 | 18,05 | 1,58% | - |
| 06.01.2021 | 17,41 | 17,86 | 17,34 | 17,77 | 5,09% | - |
| 05.01.2021 | 16,81 | 16,93 | 16,73 | 16,91 | 0,09% | - |
| 04.01.2021 | 17,12 | 17,12 | 16,75 | 16,89 | -0,53% | - |
| 31.12.2020 | 16,96 | 17,04 | 16,92 | 16,98 | 0,15% | - |
| 30.12.2020 | 16,93 | 17,01 | 16,89 | 16,96 | 1,25% | - |
| 29.12.2020 | 16,71 | 16,82 | 16,63 | 16,75 | -0,62% | - |
| 28.12.2020 | 16,85 | 16,85 | 16,84 | 16,85 | 1,29% | - |
| 24.12.2020 | 16,84 | 17,26 | 16,64 | 16,64 | -0,78% | - |
| 23.12.2020 | 16,71 | 16,95 | 16,68 | 16,77 | 1,12% | - |
| 22.12.2020 | 16,46 | 16,59 | 16,40 | 16,58 | 1,22% | - |
| 21.12.2020 | 16,26 | 16,44 | 16,25 | 16,38 | -1,36% | - |
| 18.12.2020 | 16,56 | 16,65 | 16,48 | 16,61 | 0,06% | - |
| 17.12.2020 | 16,39 | 16,64 | 16,39 | 16,60 | 3,59% | - |
| 16.12.2020 | 16,37 | 16,39 | 16,02 | 16,02 | -2,17% | - |
| 15.12.2020 | 16,15 | 16,41 | 16,10 | 16,38 | 2,25% | - |
| 14.12.2020 | 16,31 | 16,32 | 16,02 | 16,02 | -1,05% | - |
| 11.12.2020 | 16,38 | 16,38 | 14,51 | 16,19 | 1,35% | - |
| 10.12.2020 | 16,43 | 16,44 | 14,63 | 15,97 | -2,41% | - |
| 09.12.2020 | 16,44 | 16,44 | 16,24 | 16,37 | 1,55% | - |
| 08.12.2020 | 16,22 | 16,22 | 16,10 | 16,12 | 0,12% | - |
| 07.12.2020 | 16,19 | 16,20 | 16,00 | 16,10 | 0,66% | - |
| 04.12.2020 | 16,17 | 16,17 | 13,93 | 15,99 | 1,11% | - |
| 03.12.2020 | 15,85 | 15,97 | 15,78 | 15,82 | 1,12% | - |
| 02.12.2020 | 15,70 | 16,16 | 15,64 | 15,64 | 1,10% | - |
| 01.12.2020 | 15,51 | 17,76 | 15,40 | 15,47 | 1,08% | - |
| 30.11.2020 | 15,39 | 15,97 | 15,31 | 15,31 | -1,64% | - |
| 27.11.2020 | 15,46 | 15,58 | 15,38 | 15,56 | 0,26% | - |
| 25.11.2020 | 15,52 | 15,52 | 15,52 | 15,52 | -1,30% | - |
| 24.11.2020 | 15,70 | 16,05 | 15,62 | 15,73 | 0,70% | - |
| 23.11.2020 | 15,62 | 15,62 | 15,62 | 15,62 | -0,06% | - |
| 20.11.2020 | 15,73 | 15,81 | 15,58 | 15,63 | -0,48% | - |
| 19.11.2020 | 15,53 | 15,72 | 15,50 | 15,70 | 0,80% | - |
| 18.11.2020 | 15,54 | 15,68 | 15,47 | 15,58 | 1,33% | - |
| 17.11.2020 | 15,04 | 15,47 | 15,04 | 15,37 | 2,16% | - |
| 16.11.2020 | 14,98 | 15,19 | 14,97 | 15,05 | 3,08% | - |
| 13.11.2020 | 14,37 | 14,64 | 14,29 | 14,60 | 3,29% | - |
| 12.11.2020 | 14,13 | 14,14 | 14,13 | 14,13 | -2,82% | - |
| 11.11.2020 | 14,48 | 14,63 | 14,42 | 14,54 | -0,41% | - |
| 10.11.2020 | 14,86 | 14,89 | 14,60 | 14,60 | 0,31% | - |
| 09.11.2020 | 14,78 | 14,88 | 14,37 | 14,56 | 2,97% | - |
| 06.11.2020 | 14,28 | 14,34 | 14,05 | 14,14 | -0,14% | - |
| 05.11.2020 | 14,02 | 14,28 | 14,01 | 14,16 | 2,54% | - |
| 04.11.2020 | 14,00 | 14,06 | 0,00 | 13,81 | -2,68% | - |
| 03.11.2020 | 14,18 | 14,30 | 14,09 | 14,19 | 2,75% | - |
| 02.11.2020 | 0,00 | 13,83 | 0,00 | 13,81 | 3,99% | - |
| 30.10.2020 | 0,00 | 13,50 | 0,00 | 13,28 | -0,52% | - |
| 29.10.2020 | 13,22 | 13,45 | 13,15 | 13,35 | 0,60% | - |
| 28.10.2020 | 13,54 | 13,55 | 13,26 | 13,27 | -3,81% | - |
| 27.10.2020 | 13,77 | 13,82 | 13,77 | 13,79 | -1,32% | - |
| 26.10.2020 | 14,03 | 14,03 | 13,87 | 13,98 | -0,21% | - |
| 23.10.2020 | 14,02 | 14,08 | 13,96 | 14,01 | 0,65% | - |
| 22.10.2020 | 13,58 | 13,94 | 13,50 | 13,92 | 1,79% | - |
| 21.10.2020 | 13,96 | 13,98 | 13,56 | 13,67 | -0,73% | - |
| 20.10.2020 | 14,34 | 14,34 | 13,75 | 13,77 | -4,11% | - |
| 19.10.2020 | 0,00 | 14,56 | 0,00 | 14,36 | -0,73% | - |
| 16.10.2020 | 14,56 | 14,67 | 14,46 | 14,47 | -1,50% | - |
| 15.10.2020 | 14,45 | 14,72 | 14,43 | 14,69 | 1,70% | - |
| 14.10.2020 | 14,57 | 14,64 | 14,43 | 14,44 | -0,45% | - |
| 13.10.2020 | 14,50 | 14,57 | 14,43 | 14,51 | 0,28% | - |
| 12.10.2020 | 14,58 | 14,67 | 14,46 | 14,47 | 0,35% | - |
| 09.10.2020 | 14,62 | 14,62 | 14,39 | 14,42 | -0,69% | - |
| 08.10.2020 | 14,57 | 14,66 | 14,39 | 14,52 | -0,34% | - |
| 07.10.2020 | 14,64 | 14,72 | 14,51 | 14,57 | 2,53% | - |
| 06.10.2020 | 14,38 | 14,51 | 14,18 | 14,21 | -1,32% | - |
| 05.10.2020 | 14,40 | 14,40 | 14,40 | 14,40 | 2,27% | - |