27,370€
1,63%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,06 | 27,74 | 26,98 | 27,52 | 1,63% | - |
| 20.11.2024 | 26,45 | 27,21 | 26,45 | 27,08 | 1,56% | - |
| 19.11.2024 | 26,78 | 27,02 | 26,57 | 26,66 | -0,34% | - |
| 18.11.2024 | 26,85 | 26,88 | 26,65 | 26,75 | -0,34% | - |
| 15.11.2024 | 26,78 | 27,02 | 26,44 | 26,84 | -0,54% | - |
| 14.11.2024 | 27,10 | 27,39 | 26,72 | 26,99 | -0,52% | - |
| 13.11.2024 | 27,28 | 27,55 | 27,05 | 27,13 | -1,06% | - |
| 12.11.2024 | 27,60 | 27,93 | 27,41 | 27,42 | -0,58% | - |
| 11.11.2024 | 27,66 | 27,95 | 27,56 | 27,58 | 0,27% | - |
| 08.11.2024 | 26,95 | 27,50 | 26,86 | 27,50 | 2,25% | - |
| 07.11.2024 | 27,05 | 27,44 | 26,82 | 26,90 | -0,52% | - |
| 06.11.2024 | 26,70 | 27,27 | 26,63 | 27,04 | 4,95% | - |
| 05.11.2024 | 25,56 | 25,88 | 25,34 | 25,76 | 0,84% | - |
| 04.11.2024 | 25,94 | 26,25 | 25,55 | 25,55 | -2,09% | - |
| 01.11.2024 | 25,95 | 26,67 | 25,87 | 26,09 | -1,06% | - |
| 31.10.2024 | 25,78 | 26,37 | 25,78 | 26,37 | 1,36% | - |
| 30.10.2024 | 26,51 | 26,58 | 25,75 | 26,02 | -2,91% | - |
| 29.10.2024 | 28,10 | 28,11 | 26,51 | 26,80 | -5,93% | - |
| 28.10.2024 | 27,55 | 28,61 | 27,47 | 28,49 | 3,83% | - |
| 25.10.2024 | 27,77 | 27,86 | 27,44 | 27,44 | -1,10% | 367,00 |
| 24.10.2024 | 27,32 | 27,84 | 27,32 | 27,74 | 0,45% | - |
| 23.10.2024 | 27,32 | 27,90 | 27,30 | 27,62 | 0,90% | - |
| 22.10.2024 | 27,50 | 27,63 | 27,18 | 27,37 | -0,82% | - |
| 21.10.2024 | 27,43 | 27,83 | 27,43 | 27,60 | -0,31% | - |
| 18.10.2024 | 27,47 | 27,84 | 27,40 | 27,68 | 0,49% | - |
| 17.10.2024 | 27,17 | 27,62 | 27,11 | 27,55 | 1,40% | - |
| 16.10.2024 | 27,00 | 27,31 | 26,81 | 27,17 | 0,59% | - |
| 15.10.2024 | 27,14 | 27,38 | 26,91 | 27,01 | -0,30% | - |
| 14.10.2024 | 26,63 | 27,14 | 26,57 | 27,09 | 1,79% | - |
| 11.10.2024 | 26,10 | 26,67 | 26,03 | 26,61 | 1,93% | - |
| 10.10.2024 | 26,32 | 26,34 | 26,01 | 26,11 | -0,78% | - |
| 09.10.2024 | 26,15 | 26,54 | 26,12 | 26,31 | 0,52% | - |
| 08.10.2024 | 26,00 | 26,32 | 25,64 | 26,18 | 0,48% | - |
| 07.10.2024 | 26,23 | 26,24 | 25,64 | 26,05 | -0,78% | - |
| 04.10.2024 | 25,94 | 26,35 | 25,91 | 26,26 | 1,19% | - |
| 03.10.2024 | 25,98 | 26,46 | 25,79 | 25,95 | -1,14% | - |
| 02.10.2024 | 26,81 | 27,03 | 26,25 | 26,25 | -2,31% | 192,00 |
| 01.10.2024 | 26,56 | 27,16 | 26,53 | 26,87 | 1,02% | - |
| 30.09.2024 | 26,42 | 26,66 | 25,91 | 26,60 | 0,70% | - |
| 27.09.2024 | 26,48 | 26,83 | 26,37 | 26,41 | -0,15% | - |
| 26.09.2024 | 25,85 | 26,45 | 25,83 | 26,45 | 2,60% | - |
| 25.09.2024 | 26,05 | 26,22 | 25,75 | 25,78 | -1,30% | - |
| 24.09.2024 | 26,14 | 26,46 | 26,05 | 26,12 | -0,08% | - |
| 23.09.2024 | 26,79 | 27,13 | 25,88 | 26,14 | -3,02% | - |
| 20.09.2024 | 27,32 | 27,42 | 26,83 | 26,96 | -1,39% | - |
| 19.09.2024 | 26,96 | 27,35 | 26,93 | 27,34 | 1,67% | - |
| 18.09.2024 | 26,89 | 27,07 | 26,72 | 26,89 | -0,07% | 450,00 |
| 17.09.2024 | 27,33 | 27,48 | 26,91 | 26,91 | -1,46% | - |
| 16.09.2024 | 26,94 | 27,36 | 26,85 | 27,31 | 1,30% | - |
| 13.09.2024 | 26,71 | 27,13 | 26,61 | 26,96 | 0,92% | - |
| 12.09.2024 | 26,34 | 26,71 | 26,27 | 26,71 | 1,40% | - |
| 11.09.2024 | 26,41 | 26,60 | 25,92 | 26,34 | -1,01% | - |
| 10.09.2024 | 26,47 | 26,67 | 26,37 | 26,61 | 0,30% | - |
| 09.09.2024 | 26,27 | 26,68 | 26,19 | 26,53 | 1,22% | - |
| 06.09.2024 | 26,00 | 26,40 | 25,87 | 26,21 | 0,77% | - |
| 05.09.2024 | 26,02 | 26,23 | 25,68 | 26,01 | -0,19% | - |
| 04.09.2024 | 26,32 | 26,47 | 25,61 | 26,06 | -1,59% | - |
| 03.09.2024 | 27,03 | 27,05 | 26,38 | 26,48 | -1,96% | - |
| 02.09.2024 | 27,06 | 27,06 | 26,95 | 27,01 | -0,13% | - |
| 30.08.2024 | 26,62 | 27,05 | 26,60 | 27,05 | 2,21% | - |
| 29.08.2024 | 26,43 | 26,92 | 26,43 | 26,46 | 0,21% | - |
| 28.08.2024 | 26,68 | 26,83 | 26,33 | 26,41 | -0,58% | - |
| 27.08.2024 | 26,54 | 26,62 | 26,26 | 26,56 | 0,11% | - |
| 26.08.2024 | 26,54 | 27,05 | 26,49 | 26,53 | 0,06% | - |
| 23.08.2024 | 26,26 | 26,55 | 26,25 | 26,52 | 1,20% | - |
| 22.08.2024 | 25,71 | 26,23 | 25,71 | 26,20 | 1,91% | - |
| 21.08.2024 | 25,43 | 25,71 | 25,37 | 25,71 | 1,36% | - |
| 20.08.2024 | 25,65 | 25,72 | 25,25 | 25,37 | -0,90% | - |
| 19.08.2024 | 25,59 | 25,93 | 25,31 | 25,60 | -1,18% | - |
| 16.08.2024 | 26,01 | 26,02 | 25,64 | 25,90 | -0,19% | - |
| 15.08.2024 | 25,60 | 26,16 | 25,54 | 25,95 | 1,43% | - |
| 14.08.2024 | 25,50 | 25,80 | 25,30 | 25,59 | 0,45% | - |
| 13.08.2024 | 25,68 | 25,75 | 25,19 | 25,47 | -0,64% | - |
| 12.08.2024 | 25,82 | 25,87 | 25,45 | 25,64 | -0,66% | - |
| 09.08.2024 | 25,75 | 25,88 | 25,30 | 25,81 | 0,17% | - |
| 08.08.2024 | 25,50 | 26,03 | 25,43 | 25,76 | 0,80% | - |
| 07.08.2024 | 26,06 | 26,25 | 25,46 | 25,56 | -1,14% | - |
| 06.08.2024 | 25,72 | 26,26 | 25,46 | 25,85 | 1,63% | - |
| 05.08.2024 | 25,97 | 26,06 | 25,07 | 25,44 | -4,09% | - |
| 02.08.2024 | 26,94 | 27,25 | 26,19 | 26,52 | -3,16% | - |
| 01.08.2024 | 27,86 | 28,02 | 27,15 | 27,39 | -1,62% | - |
| 31.07.2024 | 26,99 | 28,29 | 26,79 | 27,84 | 3,42% | - |
| 30.07.2024 | 25,88 | 27,49 | 24,50 | 26,92 | 4,08% | - |
| 29.07.2024 | 25,76 | 26,19 | 25,58 | 25,86 | 0,76% | - |
| 26.07.2024 | 25,23 | 25,78 | 25,23 | 25,67 | 2,07% | - |
| 25.07.2024 | 25,24 | 25,52 | 25,10 | 25,15 | -0,16% | - |
| 24.07.2024 | 25,47 | 25,62 | 25,16 | 25,19 | -1,22% | - |
| 23.07.2024 | 25,48 | 25,71 | 23,55 | 25,50 | -0,08% | - |
| 22.07.2024 | 25,56 | 25,85 | 25,42 | 25,52 | -0,27% | - |
| 19.07.2024 | 25,71 | 25,71 | 25,37 | 25,59 | -0,39% | - |
| 18.07.2024 | 25,72 | 26,14 | 25,57 | 25,69 | 0,02% | - |
| 17.07.2024 | 25,62 | 25,98 | 25,45 | 25,68 | 0,08% | - |
| 16.07.2024 | 25,09 | 25,76 | 25,02 | 25,66 | 2,58% | - |
| 15.07.2024 | 25,34 | 25,41 | 24,98 | 25,02 | -0,99% | - |
| 12.07.2024 | 24,89 | 25,43 | 24,80 | 25,27 | 1,77% | - |
| 11.07.2024 | 24,24 | 25,12 | 24,24 | 24,83 | 1,35% | - |
| 10.07.2024 | 23,41 | 24,50 | 23,40 | 24,50 | 4,61% | - |
| 09.07.2024 | 23,57 | 23,71 | 23,30 | 23,42 | -0,43% | - |
| 08.07.2024 | 23,29 | 23,59 | 23,29 | 23,52 | 0,92% | - |
| 05.07.2024 | 23,48 | 23,76 | 23,19 | 23,30 | -1,87% | - |