13,280€
0,99%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2025 | 14,84 | 14,89 | 13,82 | 13,94 | -5,38% | - |
| 28.10.2025 | 14,90 | 15,11 | 14,62 | 14,74 | -2,13% | - |
| 27.10.2025 | 14,88 | 15,15 | 14,82 | 15,06 | 0,88% | - |
| 24.10.2025 | 15,29 | 15,38 | 14,90 | 14,92 | -3,14% | - |
| 23.10.2025 | 15,34 | 15,50 | 15,20 | 15,41 | -0,08% | - |
| 22.10.2025 | 15,12 | 15,71 | 15,08 | 15,42 | 2,94% | - |
| 21.10.2025 | 14,95 | 15,01 | 14,93 | 14,98 | 0,35% | - |
| 20.10.2025 | 14,77 | 14,93 | 14,75 | 14,93 | 1,62% | - |
| 17.10.2025 | 14,60 | 14,75 | 14,45 | 14,69 | -1,31% | - |
| 16.10.2025 | 14,84 | 14,96 | 14,84 | 14,89 | 0,40% | - |
| 15.10.2025 | 15,10 | 15,18 | 14,79 | 14,83 | -1,81% | - |
| 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% | - |