8,086€
1,33%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,11 | 8,14 | 8,07 | 8,07 | -0,41% | - |
| 26.03.2026 | 8,08 | 8,34 | 7,98 | 8,10 | 0,71% | - |
| 25.03.2026 | 7,80 | 8,12 | 7,78 | 8,05 | 2,89% | - |
| 24.03.2026 | 7,98 | 8,07 | 7,76 | 7,82 | -1,88% | 18.000,00 |
| 23.03.2026 | 7,65 | 8,09 | 7,60 | 7,97 | 2,89% | - |
| 20.03.2026 | 8,07 | 8,13 | 7,61 | 7,75 | -4,09% | - |
| 19.03.2026 | 8,40 | 8,40 | 7,92 | 8,08 | -3,65% | - |
| 18.03.2026 | 8,53 | 8,61 | 8,23 | 8,38 | -1,94% | - |
| 17.03.2026 | 8,60 | 8,78 | 8,36 | 8,55 | 0,41% | - |
| 16.03.2026 | 8,55 | 8,65 | 8,49 | 8,51 | 0,02% | - |
| 13.03.2026 | 8,45 | 8,64 | 8,37 | 8,51 | -0,29% | - |
| 12.03.2026 | 8,81 | 8,93 | 8,44 | 8,54 | -3,67% | - |
| 11.03.2026 | 9,02 | 9,11 | 8,79 | 8,86 | -1,66% | - |
| 10.03.2026 | 9,26 | 9,32 | 8,88 | 9,01 | -1,29% | 32.674,00 |
| 09.03.2026 | 9,54 | 9,68 | 9,08 | 9,13 | -5,84% | - |
| 06.03.2026 | 9,62 | 9,79 | 9,27 | 9,69 | 1,18% | - |
| 05.03.2026 | 10,22 | 10,50 | 9,55 | 9,58 | -0,55% | - |
| 04.03.2026 | 9,67 | 9,85 | 9,50 | 9,63 | -0,68% | - |
| 03.03.2026 | 10,03 | 10,18 | 9,54 | 9,70 | -3,53% | - |
| 02.03.2026 | 10,30 | 10,42 | 9,95 | 10,06 | -2,66% | - |
| 27.02.2026 | 10,20 | 10,47 | 10,01 | 10,33 | 0,78% | - |
| 26.02.2026 | 10,14 | 10,39 | 10,05 | 10,25 | 0,79% | - |
| 25.02.2026 | 10,30 | 10,41 | 9,91 | 10,17 | -1,50% | - |
| 24.02.2026 | 10,29 | 10,41 | 10,25 | 10,33 | 0,39% | - |
| 23.02.2026 | 10,60 | 10,69 | 9,99 | 10,29 | -3,15% | - |
| 20.02.2026 | 10,99 | 11,04 | 10,56 | 10,62 | -3,10% | - |
| 19.02.2026 | 11,09 | 11,18 | 10,75 | 10,96 | -1,38% | - |
| 18.02.2026 | 10,45 | 11,11 | 10,44 | 11,11 | 6,50% | - |
| 17.02.2026 | 10,46 | 10,59 | 10,35 | 10,44 | -0,51% | - |
| 16.02.2026 | 10,48 | 10,53 | 10,47 | 10,49 | 0,38% | - |
| 13.02.2026 | 10,28 | 10,62 | 10,21 | 10,45 | 1,68% | - |
| 12.02.2026 | 10,48 | 10,55 | 10,20 | 10,28 | -1,70% | - |
| 11.02.2026 | 11,25 | 11,33 | 10,43 | 10,45 | -7,04% | - |
| 10.02.2026 | 11,15 | 11,45 | 10,81 | 11,25 | 0,81% | - |
| 09.02.2026 | 11,20 | 11,27 | 10,88 | 11,16 | -0,87% | - |
| 06.02.2026 | 11,18 | 11,32 | 10,92 | 11,25 | 1,01% | - |
| 05.02.2026 | 11,62 | 11,68 | 11,07 | 11,14 | -3,82% | - |
| 04.02.2026 | 10,47 | 11,61 | 10,39 | 11,58 | 10,95% | - |
| 03.02.2026 | 12,52 | 12,92 | 10,02 | 10,44 | -16,83% | 280,00 |
| 02.02.2026 | 12,25 | 12,74 | 12,21 | 12,55 | 3,03% | - |
| 30.01.2026 | 12,12 | 12,23 | 11,92 | 12,18 | -0,12% | 1.120,00 |
| 29.01.2026 | 12,38 | 12,56 | 12,03 | 12,20 | -1,87% | - |
| 28.01.2026 | 12,55 | 12,85 | 12,35 | 12,43 | -0,30% | - |
| 27.01.2026 | 12,77 | 12,85 | 12,23 | 12,47 | -3,20% | - |
| 26.01.2026 | 13,02 | 13,27 | 12,83 | 12,88 | -1,29% | - |
| 23.01.2026 | 13,09 | 13,25 | 12,92 | 13,05 | 0,52% | - |
| 22.01.2026 | 12,85 | 13,10 | 12,82 | 12,98 | 1,18% | - |
| 21.01.2026 | 12,63 | 12,95 | 12,60 | 12,83 | 1,65% | - |
| 20.01.2026 | 12,94 | 13,16 | 12,55 | 12,62 | -3,03% | - |
| 19.01.2026 | 13,04 | 13,06 | 13,00 | 13,02 | -1,31% | - |
| 16.01.2026 | 13,32 | 13,34 | 13,10 | 13,19 | -0,39% | - |
| 15.01.2026 | 13,29 | 13,44 | 13,22 | 13,24 | -0,40% | - |
| 14.01.2026 | 13,32 | 13,53 | 13,26 | 13,29 | -0,23% | - |
| 13.01.2026 | 13,41 | 13,54 | 13,20 | 13,32 | -0,69% | - |
| 12.01.2026 | 13,63 | 13,66 | 13,37 | 13,42 | -2,26% | - |
| 09.01.2026 | 13,58 | 13,82 | 13,40 | 13,73 | 1,22% | - |
| 08.01.2026 | 12,99 | 13,59 | 12,87 | 13,56 | 5,85% | - |
| 07.01.2026 | 13,37 | 13,44 | 12,81 | 12,81 | -4,15% | - |
| 06.01.2026 | 13,17 | 13,39 | 12,58 | 13,37 | 1,46% | - |
| 05.01.2026 | 12,98 | 13,39 | 12,90 | 13,17 | 1,49% | - |
| 02.01.2026 | 12,82 | 13,04 | 12,74 | 12,98 | 0,36% | - |
| 30.12.2025 | 12,93 | 12,94 | 12,93 | 12,93 | -0,04% | - |
| 29.12.2025 | 12,90 | 12,99 | 12,75 | 12,94 | 0,90% | - |
| 23.12.2025 | 13,00 | 13,04 | 12,80 | 12,82 | -1,85% | - |
| 22.12.2025 | 13,18 | 13,19 | 12,92 | 13,07 | -1,01% | - |
| 19.12.2025 | 13,16 | 13,20 | 13,16 | 13,20 | 0,08% | - |
| 18.12.2025 | 13,24 | 13,38 | 13,10 | 13,19 | 0,29% | - |
| 17.12.2025 | 13,14 | 13,15 | 13,14 | 13,15 | 0,64% | - |
| 16.12.2025 | 13,07 | 13,23 | 12,93 | 13,07 | 1,15% | - |
| 15.12.2025 | 13,30 | 13,37 | 12,90 | 12,92 | -0,82% | - |
| 12.12.2025 | 13,16 | 13,24 | 12,93 | 13,03 | 0,97% | - |
| 11.12.2025 | 12,71 | 12,98 | 12,58 | 12,90 | 4,81% | - |
| 10.12.2025 | 12,22 | 12,34 | 12,06 | 12,31 | 0,41% | - |
| 09.12.2025 | 13,28 | 13,28 | 11,99 | 12,26 | -8,76% | - |
| 08.12.2025 | 13,72 | 13,78 | 13,33 | 13,44 | -1,24% | 380,00 |
| 05.12.2025 | 13,55 | 13,67 | 13,41 | 13,60 | 0,21% | - |
| 04.12.2025 | 13,96 | 14,01 | 13,58 | 13,58 | -2,11% | - |
| 03.12.2025 | 14,02 | 14,23 | 13,84 | 13,87 | -0,68% | - |
| 02.12.2025 | 14,12 | 14,22 | 13,96 | 13,96 | -0,48% | - |
| 01.12.2025 | 13,95 | 14,03 | 13,79 | 14,03 | 0,47% | - |
| 28.11.2025 | 13,93 | 14,31 | 13,93 | 13,97 | 0,43% | - |
| 27.11.2025 | 13,91 | 13,92 | 13,89 | 13,91 | 0,40% | - |
| 26.11.2025 | 13,91 | 14,01 | 13,84 | 13,85 | 0,18% | - |
| 25.11.2025 | 13,68 | 13,96 | 13,57 | 13,83 | 2,77% | - |
| 24.11.2025 | 13,56 | 13,58 | 13,36 | 13,45 | 1,15% | - |
| 21.11.2025 | 13,18 | 13,77 | 13,15 | 13,30 | 0,85% | 280,00 |
| 20.11.2025 | 13,37 | 13,55 | 13,10 | 13,19 | -2,38% | - |
| 19.11.2025 | 13,35 | 13,51 | 13,34 | 13,51 | 1,14% | - |
| 18.11.2025 | 13,34 | 13,40 | 13,33 | 13,36 | -4,59% | - |
| 17.11.2025 | 13,96 | 14,21 | 13,87 | 14,00 | 1,78% | - |
| 14.11.2025 | 13,84 | 13,96 | 13,70 | 13,76 | 1,40% | - |
| 12.11.2025 | 13,91 | 14,11 | 13,57 | 13,57 | -2,62% | - |
| 11.11.2025 | 13,96 | 14,30 | 13,73 | 13,93 | 0,09% | - |
| 10.11.2025 | 14,24 | 14,47 | 13,66 | 13,92 | 1,00% | - |
| 07.11.2025 | 14,33 | 14,45 | 13,77 | 13,78 | -3,30% | - |
| 06.11.2025 | 14,74 | 14,87 | 14,23 | 14,25 | -3,91% | - |
| 05.11.2025 | 14,85 | 14,89 | 14,46 | 14,83 | 8,84% | - |
| 04.11.2025 | 13,63 | 13,63 | 13,46 | 13,63 | -0,61% | - |
| 03.11.2025 | 13,86 | 14,04 | 13,63 | 13,71 | -0,81% | - |
| 31.10.2025 | 13,88 | 14,22 | 13,60 | 13,82 | -0,88% | - |