19,190€
-0,05%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 20,04 | 20,36 | 19,93 | 20,24 | 0,98% | - |
| 26.05.2025 | 19,98 | 20,08 | 19,98 | 20,04 | 1,00% | - |
| 23.05.2025 | 19,98 | 20,09 | 19,55 | 19,85 | -1,11% | - |
| 22.05.2025 | 19,95 | 20,25 | 19,95 | 20,07 | -0,48% | - |
| 21.05.2025 | 20,25 | 20,49 | 20,15 | 20,17 | -2,25% | - |
| 20.05.2025 | 20,81 | 20,96 | 20,62 | 20,63 | -1,41% | - |
| 19.05.2025 | 20,90 | 21,01 | 20,61 | 20,93 | -0,85% | - |
| 16.05.2025 | 20,80 | 21,18 | 20,63 | 21,11 | 1,25% | - |
| 15.05.2025 | 20,62 | 21,02 | 20,55 | 20,85 | 0,68% | 178,00 |
| 14.05.2025 | 20,76 | 20,93 | 20,32 | 20,71 | -0,41% | 760,00 |
| 13.05.2025 | 20,73 | 20,94 | 20,62 | 20,79 | 0,02% | - |
| 12.05.2025 | 20,04 | 20,85 | 20,04 | 20,79 | 4,90% | - |
| 09.05.2025 | 19,88 | 20,06 | 19,66 | 19,82 | -0,30% | - |
| 08.05.2025 | 19,41 | 20,03 | 19,32 | 19,88 | 2,80% | - |
| 07.05.2025 | 19,54 | 19,57 | 19,25 | 19,33 | -0,34% | 600,00 |
| 06.05.2025 | 19,49 | 19,67 | 19,19 | 19,40 | -0,68% | - |
| 05.05.2025 | 19,14 | 19,82 | 19,09 | 19,53 | 1,11% | - |
| 02.05.2025 | 18,90 | 19,61 | 18,85 | 19,32 | -13,50% | 2.000,00 |
| 30.04.2025 | 22,56 | 22,59 | 21,89 | 22,33 | -0,73% | - |
| 29.04.2025 | 22,24 | 22,64 | 22,16 | 22,50 | 1,42% | - |
| 28.04.2025 | 21,91 | 22,42 | 21,91 | 22,18 | 0,73% | - |
| 25.04.2025 | 22,37 | 22,39 | 21,75 | 22,02 | -0,99% | - |
| 24.04.2025 | 22,09 | 22,30 | 21,95 | 22,24 | 0,20% | - |
| 23.04.2025 | 22,41 | 22,71 | 21,98 | 22,20 | -0,05% | - |
| 22.04.2025 | 21,32 | 22,23 | 21,32 | 22,21 | 3,09% | - |
| 17.04.2025 | 21,67 | 21,79 | 21,19 | 21,54 | 0,30% | - |
| 16.04.2025 | 21,69 | 21,99 | 21,31 | 21,48 | -2,52% | - |
| 15.04.2025 | 22,01 | 22,33 | 21,98 | 22,03 | -0,02% | - |
| 14.04.2025 | 21,76 | 22,11 | 21,72 | 22,04 | 1,38% | - |
| 11.04.2025 | 21,70 | 21,88 | 21,05 | 21,74 | 0,53% | - |
| 10.04.2025 | 22,53 | 22,57 | 21,10 | 21,62 | -4,40% | 760,00 |
| 09.04.2025 | 21,03 | 22,78 | 20,82 | 22,62 | 5,09% | - |
| 08.04.2025 | 22,52 | 22,95 | 21,30 | 21,52 | -3,58% | 100,00 |
| 07.04.2025 | 22,27 | 23,07 | 21,80 | 22,32 | -2,87% | - |
| 04.04.2025 | 23,57 | 23,65 | 22,70 | 22,98 | -3,12% | - |
| 03.04.2025 | 23,59 | 23,81 | 22,97 | 23,72 | -2,23% | - |
| 02.04.2025 | 24,26 | 24,31 | 23,95 | 24,26 | -0,16% | - |
| 01.04.2025 | 23,96 | 24,33 | 23,91 | 24,30 | 1,17% | - |
| 31.03.2025 | 24,03 | 24,13 | 23,80 | 24,02 | 0,02% | - |
| 28.03.2025 | 24,14 | 24,18 | 23,67 | 24,02 | 0,80% | - |
| 27.03.2025 | 23,98 | 24,37 | 23,60 | 23,83 | 0,27% | - |
| 26.03.2025 | 23,42 | 24,32 | 23,37 | 23,76 | 1,54% | - |
| 25.03.2025 | 23,44 | 23,84 | 23,32 | 23,40 | -0,19% | - |
| 24.03.2025 | 23,49 | 23,89 | 22,77 | 23,45 | -0,36% | - |
| 21.03.2025 | 24,00 | 24,00 | 23,32 | 23,53 | -0,65% | - |
| 20.03.2025 | 23,71 | 24,13 | 23,38 | 23,69 | 0,53% | - |
| 19.03.2025 | 24,04 | 24,11 | 23,35 | 23,56 | -1,75% | - |
| 18.03.2025 | 24,05 | 24,14 | 23,76 | 23,98 | 0,82% | - |
| 17.03.2025 | 24,01 | 24,10 | 23,76 | 23,79 | -0,46% | - |
| 14.03.2025 | 24,28 | 24,32 | 23,89 | 23,90 | -1,16% | - |
| 13.03.2025 | 24,09 | 24,50 | 23,90 | 24,18 | -2,74% | - |
| 12.03.2025 | 25,23 | 25,74 | 23,78 | 24,86 | -0,68% | - |
| 11.03.2025 | 25,44 | 25,45 | 24,71 | 25,03 | -1,82% | - |
| 10.03.2025 | 25,54 | 26,01 | 24,62 | 25,49 | -0,47% | - |
| 07.03.2025 | 24,41 | 25,63 | 24,41 | 25,61 | 3,35% | - |
| 06.03.2025 | 24,28 | 24,85 | 23,90 | 24,78 | 1,89% | - |
| 05.03.2025 | 24,44 | 24,47 | 23,90 | 24,32 | -0,16% | - |
| 04.03.2025 | 24,99 | 24,99 | 24,36 | 24,36 | -2,42% | - |
| 03.03.2025 | 25,73 | 25,79 | 24,91 | 24,97 | -2,75% | - |
| 28.02.2025 | 25,41 | 25,68 | 25,18 | 25,67 | 1,68% | - |
| 27.02.2025 | 25,92 | 25,93 | 25,25 | 25,25 | -2,11% | - |
| 26.02.2025 | 25,94 | 26,11 | 25,64 | 25,79 | -0,31% | - |
| 25.02.2025 | 25,68 | 26,02 | 25,59 | 25,87 | 0,86% | - |
| 24.02.2025 | 25,77 | 26,13 | 25,52 | 25,65 | -1,00% | - |
| 21.02.2025 | 25,81 | 26,24 | 25,80 | 25,91 | 0,66% | - |
| 20.02.2025 | 25,85 | 25,87 | 25,49 | 25,74 | -0,73% | - |
| 19.02.2025 | 25,87 | 26,00 | 25,49 | 25,93 | 0,19% | - |
| 18.02.2025 | 25,54 | 25,88 | 25,37 | 25,88 | 1,55% | - |
| 17.02.2025 | 25,49 | 25,54 | 25,45 | 25,49 | 0,02% | - |
| 14.02.2025 | 25,18 | 25,64 | 25,18 | 25,48 | 0,10% | - |
| 13.02.2025 | 25,37 | 25,77 | 25,36 | 25,46 | 0,12% | - |
| 12.02.2025 | 25,57 | 25,57 | 25,10 | 25,43 | -0,63% | - |
| 11.02.2025 | 25,57 | 25,73 | 25,42 | 25,59 | -0,10% | - |
| 10.02.2025 | 25,66 | 25,95 | 25,37 | 25,61 | -0,10% | - |
| 07.02.2025 | 26,01 | 26,08 | 25,42 | 25,64 | -1,21% | - |
| 06.02.2025 | 25,50 | 26,13 | 25,49 | 25,95 | 2,49% | - |
| 05.02.2025 | 25,52 | 25,91 | 25,27 | 25,32 | -0,82% | - |
| 04.02.2025 | 26,41 | 27,18 | 25,27 | 25,53 | -3,46% | - |
| 03.02.2025 | 26,37 | 26,57 | 26,01 | 26,45 | 0,08% | - |
| 31.01.2025 | 27,05 | 27,14 | 26,24 | 26,43 | -2,33% | - |
| 30.01.2025 | 26,69 | 27,15 | 26,69 | 27,06 | 0,69% | - |
| 29.01.2025 | 26,71 | 27,21 | 26,71 | 26,87 | 0,66% | - |
| 28.01.2025 | 26,25 | 26,99 | 26,25 | 26,70 | 0,81% | - |
| 27.01.2025 | 26,00 | 26,53 | 25,83 | 26,48 | 1,55% | - |
| 24.01.2025 | 26,34 | 26,41 | 25,88 | 26,08 | -1,53% | - |
| 23.01.2025 | 26,82 | 26,97 | 26,47 | 26,48 | -1,23% | - |
| 22.01.2025 | 27,21 | 27,24 | 26,75 | 26,81 | -1,34% | - |
| 21.01.2025 | 26,98 | 27,47 | 26,95 | 27,18 | 1,06% | 900,00 |
| 20.01.2025 | 27,10 | 27,11 | 26,86 | 26,89 | -0,98% | - |
| 17.01.2025 | 26,88 | 27,42 | 26,88 | 27,16 | 1,12% | 190,00 |
| 16.01.2025 | 26,63 | 26,86 | 26,34 | 26,86 | 0,92% | - |
| 15.01.2025 | 26,14 | 26,66 | 26,14 | 26,61 | 0,87% | - |