15,140€
0,28%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,01 | 15,16 | 14,90 | 15,10 | 0,49% | 20,00 |
| 13.10.2025 | 15,11 | 15,28 | 14,98 | 15,03 | -0,91% | - |
| 10.10.2025 | 15,48 | 15,48 | 15,06 | 15,16 | -4,78% | - |
| 09.10.2025 | 16,22 | 16,24 | 15,56 | 15,93 | -2,09% | - |
| 08.10.2025 | 16,34 | 16,44 | 16,12 | 16,27 | 0,56% | - |
| 07.10.2025 | 16,30 | 16,59 | 16,18 | 16,18 | -0,42% | - |
| 06.10.2025 | 16,57 | 16,80 | 16,19 | 16,24 | -0,41% | - |
| 03.10.2025 | 16,64 | 16,68 | 16,31 | 16,31 | -0,97% | 2.397,00 |
| 02.10.2025 | 16,68 | 16,78 | 16,44 | 16,47 | -0,54% | - |
| 01.10.2025 | 16,57 | 16,76 | 16,48 | 16,56 | 0,67% | - |
| 30.09.2025 | 16,45 | 16,60 | 16,33 | 16,45 | -0,23% | - |
| 29.09.2025 | 16,60 | 16,79 | 16,24 | 16,49 | -0,31% | - |
| 26.09.2025 | 16,45 | 16,65 | 16,40 | 16,54 | 0,36% | - |
| 25.09.2025 | 16,48 | 16,52 | 16,36 | 16,48 | 1,75% | - |
| 24.09.2025 | 16,18 | 16,20 | 16,18 | 16,20 | -1,17% | - |
| 23.09.2025 | 16,50 | 16,74 | 16,39 | 16,39 | -0,19% | - |
| 22.09.2025 | 16,62 | 16,82 | 16,42 | 16,42 | -1,62% | - |
| 19.09.2025 | 16,96 | 17,19 | 16,69 | 16,69 | -1,55% | - |
| 18.09.2025 | 17,04 | 17,23 | 16,95 | 16,95 | 1,58% | - |
| 17.09.2025 | 17,16 | 17,21 | 16,69 | 16,69 | -2,50% | - |
| 16.09.2025 | 17,17 | 17,34 | 17,01 | 17,12 | -1,37% | - |
| 15.09.2025 | 17,67 | 17,70 | 17,32 | 17,36 | -2,55% | - |
| 12.09.2025 | 17,93 | 18,25 | 17,75 | 17,81 | 0,31% | - |
| 11.09.2025 | 17,72 | 17,98 | 17,58 | 17,76 | 0,79% | - |
| 10.09.2025 | 17,51 | 17,62 | 17,50 | 17,62 | 0,63% | - |
| 09.09.2025 | 17,90 | 17,94 | 17,51 | 17,51 | -4,85% | - |
| 08.09.2025 | 18,40 | 18,41 | 18,36 | 18,40 | 0,11% | - |
| 05.09.2025 | 17,92 | 18,38 | 17,73 | 18,38 | 2,48% | - |
| 04.09.2025 | 17,97 | 18,04 | 17,79 | 17,93 | 0,00% | - |
| 03.09.2025 | 18,90 | 19,04 | 17,72 | 17,93 | -4,96% | - |
| 02.09.2025 | 19,01 | 19,06 | 18,76 | 18,87 | -0,75% | - |
| 01.09.2025 | 18,97 | 19,04 | 18,95 | 19,01 | -0,09% | - |
| 29.08.2025 | 19,02 | 19,19 | 18,91 | 19,03 | 0,34% | - |
| 28.08.2025 | 19,31 | 19,37 | 18,75 | 18,96 | -1,71% | - |
| 27.08.2025 | 19,27 | 19,40 | 19,17 | 19,29 | 0,28% | - |
| 26.08.2025 | 19,54 | 19,82 | 19,19 | 19,24 | -1,84% | - |
| 25.08.2025 | 19,69 | 19,84 | 19,46 | 19,60 | -0,28% | - |
| 22.08.2025 | 19,76 | 20,04 | 19,62 | 19,66 | -0,25% | - |
| 21.08.2025 | 19,38 | 19,78 | 19,24 | 19,71 | 1,71% | - |
| 20.08.2025 | 19,51 | 19,55 | 19,32 | 19,37 | -0,84% | - |
| 19.08.2025 | 19,13 | 19,54 | 19,08 | 19,54 | 2,06% | - |
| 18.08.2025 | 19,27 | 19,58 | 19,12 | 19,14 | -0,34% | - |
| 15.08.2025 | 19,47 | 19,47 | 19,13 | 19,21 | -1,42% | - |
| 14.08.2025 | 19,73 | 19,79 | 19,24 | 19,49 | -1,47% | - |
| 13.08.2025 | 19,49 | 19,78 | 19,37 | 19,78 | 1,57% | - |
| 12.08.2025 | 19,21 | 19,49 | 19,08 | 19,47 | 1,52% | - |
| 11.08.2025 | 19,55 | 19,69 | 19,06 | 19,18 | -1,79% | - |
| 08.08.2025 | 19,66 | 19,74 | 19,47 | 19,53 | -0,11% | - |
| 07.08.2025 | 18,79 | 19,70 | 18,76 | 19,55 | 4,08% | - |
| 06.08.2025 | 19,32 | 19,35 | 18,69 | 18,78 | -2,42% | - |
| 05.08.2025 | 19,07 | 19,34 | 18,91 | 19,25 | 2,06% | - |
| 04.08.2025 | 18,66 | 18,98 | 18,49 | 18,86 | 1,55% | - |
| 01.08.2025 | 19,54 | 19,54 | 18,56 | 18,57 | -4,98% | - |
| 31.07.2025 | 19,63 | 19,68 | 19,25 | 19,55 | -0,81% | - |
| 30.07.2025 | 19,53 | 19,91 | 19,39 | 19,71 | 1,36% | - |
| 29.07.2025 | 20,01 | 20,80 | 19,14 | 19,44 | -2,51% | - |
| 28.07.2025 | 20,02 | 20,32 | 19,78 | 19,94 | 0,44% | - |
| 25.07.2025 | 19,79 | 20,03 | 19,64 | 19,85 | 0,62% | - |
| 24.07.2025 | 19,95 | 20,15 | 19,67 | 19,73 | -1,25% | - |
| 23.07.2025 | 19,91 | 20,05 | 19,79 | 19,98 | 1,01% | - |
| 22.07.2025 | 19,21 | 19,79 | 19,08 | 19,78 | 2,98% | - |
| 21.07.2025 | 19,34 | 19,52 | 19,19 | 19,21 | -0,54% | - |
| 18.07.2025 | 19,52 | 19,55 | 19,18 | 19,31 | -0,98% | - |
| 17.07.2025 | 18,93 | 19,53 | 18,92 | 19,51 | 3,13% | - |
| 16.07.2025 | 18,86 | 19,18 | 18,69 | 18,91 | -0,08% | - |
| 15.07.2025 | 19,12 | 19,24 | 18,93 | 18,93 | -0,94% | - |
| 14.07.2025 | 19,08 | 19,25 | 18,85 | 19,11 | -0,49% | - |
| 11.07.2025 | 19,29 | 19,31 | 18,91 | 19,20 | -0,61% | - |
| 10.07.2025 | 19,08 | 19,62 | 19,05 | 19,32 | 0,82% | - |
| 09.07.2025 | 18,79 | 19,17 | 18,78 | 19,16 | 1,77% | - |
| 08.07.2025 | 18,60 | 19,03 | 18,49 | 18,83 | 1,45% | - |
| 07.07.2025 | 18,57 | 18,82 | 18,54 | 18,56 | 0,30% | 224,00 |
| 04.07.2025 | 18,61 | 18,61 | 18,49 | 18,51 | -0,99% | - |
| 03.07.2025 | 18,70 | 18,86 | 18,67 | 18,69 | 0,19% | - |
| 02.07.2025 | 18,63 | 18,70 | 18,43 | 18,66 | 0,73% | - |
| 01.07.2025 | 17,86 | 18,87 | 17,79 | 18,52 | 3,50% | - |
| 30.06.2025 | 18,05 | 18,06 | 17,82 | 17,89 | -0,23% | - |
| 27.06.2025 | 18,14 | 18,20 | 17,86 | 17,94 | -0,71% | - |
| 26.06.2025 | 18,19 | 18,28 | 17,95 | 18,06 | -0,74% | - |
| 25.06.2025 | 18,59 | 18,61 | 18,08 | 18,20 | -2,09% | - |
| 24.06.2025 | 18,70 | 18,76 | 18,57 | 18,59 | -0,13% | - |
| 23.06.2025 | 18,32 | 18,61 | 18,21 | 18,61 | 1,31% | - |
| 20.06.2025 | 18,42 | 18,66 | 18,28 | 18,37 | 0,19% | - |
| 19.06.2025 | 18,51 | 18,51 | 18,33 | 18,34 | -1,05% | - |
| 18.06.2025 | 18,46 | 18,80 | 18,45 | 18,53 | 0,27% | - |
| 17.06.2025 | 18,55 | 18,68 | 18,45 | 18,48 | -0,81% | - |
| 16.06.2025 | 18,29 | 18,64 | 18,09 | 18,63 | 1,87% | - |
| 13.06.2025 | 18,55 | 18,72 | 18,28 | 18,29 | -2,23% | - |
| 12.06.2025 | 18,86 | 18,92 | 18,51 | 18,71 | -1,68% | - |
| 11.06.2025 | 19,68 | 19,76 | 18,90 | 19,03 | -3,23% | - |
| 10.06.2025 | 19,51 | 19,81 | 19,48 | 19,66 | 1,01% | - |
| 09.06.2025 | 19,51 | 19,69 | 19,44 | 19,46 | -0,34% | - |
| 06.06.2025 | 19,39 | 19,69 | 19,39 | 19,53 | 1,28% | - |
| 05.06.2025 | 19,27 | 19,35 | 19,00 | 19,28 | 0,02% | - |
| 04.06.2025 | 19,60 | 19,61 | 19,26 | 19,28 | -1,51% | - |
| 03.06.2025 | 19,13 | 19,64 | 19,06 | 19,58 | 2,14% | - |
| 02.06.2025 | 19,42 | 19,55 | 18,95 | 19,17 | -2,09% | - |
| 30.05.2025 | 19,62 | 19,67 | 19,45 | 19,58 | -0,10% | - |
| 29.05.2025 | 20,25 | 20,25 | 19,47 | 19,60 | -1,03% | - |
| 28.05.2025 | 20,25 | 20,32 | 19,71 | 19,80 | -2,18% | - |