25,180€
2,99%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 25,08 | 25,44 | 24,89 | 25,20 | 0,60% | - |
02.05.2024 | 24,42 | 25,10 | 24,33 | 25,05 | 3,43% | - |
30.04.2024 | 25,99 | 26,00 | 23,94 | 24,22 | -6,63% | 400,00 |
29.04.2024 | 25,74 | 26,14 | 25,71 | 25,94 | 0,70% | - |
26.04.2024 | 25,16 | 25,90 | 25,16 | 25,76 | 1,22% | - |
25.04.2024 | 25,56 | 25,60 | 25,27 | 25,45 | -0,70% | - |
24.04.2024 | 25,35 | 25,66 | 25,14 | 25,63 | 1,22% | - |
23.04.2024 | 25,72 | 25,76 | 25,32 | 25,32 | -1,56% | - |
22.04.2024 | 25,72 | 25,94 | 25,38 | 25,72 | 0,16% | - |
19.04.2024 | 25,42 | 25,68 | 25,40 | 25,68 | 0,47% | - |
18.04.2024 | 25,42 | 25,71 | 25,23 | 25,56 | 0,63% | - |
17.04.2024 | 25,84 | 26,03 | 25,39 | 25,40 | -1,78% | - |
16.04.2024 | 25,92 | 26,01 | 25,54 | 25,86 | -0,31% | - |
15.04.2024 | 26,17 | 26,46 | 25,93 | 25,94 | -0,77% | - |
12.04.2024 | 26,25 | 26,69 | 26,06 | 26,14 | -1,54% | - |
11.04.2024 | 26,77 | 26,83 | 26,41 | 26,55 | -0,82% | - |
10.04.2024 | 27,10 | 27,15 | 26,69 | 26,77 | -1,20% | - |
09.04.2024 | 26,52 | 27,17 | 26,47 | 27,09 | 2,05% | - |
08.04.2024 | 26,40 | 26,67 | 26,35 | 26,55 | 0,42% | - |
05.04.2024 | 26,23 | 26,61 | 26,23 | 26,44 | -0,08% | 1.700,00 |
04.04.2024 | 26,07 | 26,54 | 26,05 | 26,46 | 1,34% | - |
03.04.2024 | 26,30 | 26,45 | 25,97 | 26,11 | -1,02% | - |
02.04.2024 | 26,71 | 26,87 | 26,24 | 26,38 | -2,64% | - |
28.03.2024 | 26,87 | 29,20 | 26,78 | 27,09 | 0,28% | - |
27.03.2024 | 26,75 | 27,05 | 26,58 | 27,02 | 1,01% | - |
26.03.2024 | 26,44 | 26,83 | 26,43 | 26,75 | 0,87% | - |
25.03.2024 | 26,08 | 26,73 | 26,03 | 26,52 | 1,57% | 500,00 |
22.03.2024 | 25,93 | 26,29 | 25,29 | 26,11 | 1,36% | - |
21.03.2024 | 25,01 | 26,28 | 25,01 | 25,76 | 4,06% | - |
20.03.2024 | 25,03 | 25,24 | 24,73 | 24,75 | -2,42% | - |
19.03.2024 | 24,96 | 26,11 | 24,67 | 25,37 | 1,38% | - |
18.03.2024 | 25,34 | 25,87 | 24,26 | 25,02 | -1,73% | - |
15.03.2024 | 25,52 | 25,80 | 24,12 | 25,46 | -0,25% | - |
14.03.2024 | 25,90 | 26,13 | 23,76 | 25,53 | -2,89% | - |
13.03.2024 | 25,48 | 26,50 | 25,48 | 26,29 | 3,16% | - |
12.03.2024 | 25,08 | 25,61 | 24,68 | 25,48 | 0,89% | - |
11.03.2024 | 25,00 | 25,39 | 24,92 | 25,26 | 0,84% | - |
08.03.2024 | 24,36 | 25,07 | 24,23 | 25,05 | 2,29% | - |
07.03.2024 | 23,86 | 24,49 | 23,83 | 24,49 | 2,30% | - |
06.03.2024 | 23,81 | 24,06 | 23,72 | 23,94 | -0,08% | - |
05.03.2024 | 23,19 | 24,09 | 23,19 | 23,96 | 1,87% | - |
04.03.2024 | 23,46 | 23,92 | 23,31 | 23,52 | -0,04% | - |
01.03.2024 | 24,05 | 24,05 | 23,51 | 23,53 | -2,04% | - |
29.02.2024 | 24,07 | 24,25 | 23,84 | 24,02 | -0,08% | - |
28.02.2024 | 24,06 | 24,14 | 23,73 | 24,04 | -0,12% | - |
27.02.2024 | 24,29 | 24,53 | 24,07 | 24,07 | -1,11% | - |
26.02.2024 | 24,36 | 24,51 | 24,16 | 24,34 | -0,18% | 1.500,00 |
23.02.2024 | 24,64 | 24,76 | 24,34 | 24,38 | -1,08% | - |
22.02.2024 | 24,00 | 25,07 | 24,00 | 24,65 | 1,57% | - |
21.02.2024 | 22,87 | 24,27 | 22,82 | 24,27 | 6,08% | 64,00 |
20.02.2024 | 22,82 | 22,91 | 21,68 | 22,88 | 3,67% | - |
19.02.2024 | 22,86 | 22,93 | 22,07 | 22,07 | -3,63% | - |
16.02.2024 | 23,09 | 23,23 | 22,90 | 22,90 | -0,95% | - |
15.02.2024 | 23,09 | 23,43 | 22,99 | 23,12 | 0,22% | - |
14.02.2024 | 22,75 | 23,07 | 22,66 | 23,07 | 1,41% | 3,00 |
13.02.2024 | 23,42 | 23,44 | 22,65 | 22,75 | -2,99% | - |
12.02.2024 | 22,94 | 23,66 | 22,91 | 23,45 | 2,13% | - |
09.02.2024 | 23,23 | 23,32 | 22,90 | 22,96 | -1,21% | - |
08.02.2024 | 23,15 | 23,33 | 22,97 | 23,24 | 0,39% | - |
07.02.2024 | 23,02 | 23,15 | 22,84 | 23,15 | 0,30% | - |
06.02.2024 | 23,49 | 23,55 | 23,04 | 23,08 | -2,04% | - |
05.02.2024 | 23,50 | 23,70 | 23,27 | 23,56 | 0,21% | - |
02.02.2024 | 23,68 | 23,76 | 23,44 | 23,51 | -0,80% | - |
01.02.2024 | 23,67 | 23,79 | 23,38 | 23,70 | 0,38% | - |
31.01.2024 | 23,97 | 24,02 | 23,56 | 23,61 | -1,21% | - |
30.01.2024 | 23,91 | 23,99 | 23,60 | 23,90 | 0,04% | - |
29.01.2024 | 23,91 | 24,07 | 23,77 | 23,89 | 0,04% | - |
26.01.2024 | 24,09 | 24,25 | 23,79 | 23,88 | -1,12% | - |
25.01.2024 | 23,32 | 24,15 | 23,24 | 24,15 | 3,74% | - |
24.01.2024 | 23,36 | 23,44 | 22,98 | 23,28 | -0,34% | - |
23.01.2024 | 23,22 | 23,52 | 22,75 | 23,36 | 0,34% | - |
22.01.2024 | 23,17 | 23,49 | 22,99 | 23,28 | 0,45% | - |
19.01.2024 | 23,11 | 23,24 | 22,87 | 23,17 | 0,06% | - |
18.01.2024 | 23,38 | 23,53 | 23,03 | 23,16 | -1,15% | - |
17.01.2024 | 23,51 | 23,80 | 23,33 | 23,43 | -0,72% | - |
16.01.2024 | 23,46 | 23,70 | 23,34 | 23,60 | 0,60% | - |
15.01.2024 | 23,49 | 23,49 | 23,40 | 23,46 | -0,17% | - |
12.01.2024 | 23,46 | 23,71 | 23,31 | 23,50 | -0,04% | - |
11.01.2024 | 23,32 | 23,75 | 23,32 | 23,51 | -0,23% | - |
10.01.2024 | 23,85 | 23,94 | 23,42 | 23,56 | -1,40% | 95,00 |
09.01.2024 | 23,67 | 24,01 | 23,67 | 23,90 | -0,42% | - |
08.01.2024 | 23,45 | 24,04 | 23,41 | 24,00 | 2,04% | - |
05.01.2024 | 22,94 | 23,61 | 22,79 | 23,52 | 2,53% | - |
04.01.2024 | 22,75 | 23,09 | 22,60 | 22,94 | 0,92% | - |
03.01.2024 | 22,67 | 22,89 | 22,58 | 22,73 | -0,13% | - |
02.01.2024 | 22,36 | 22,87 | 22,34 | 22,76 | 1,47% | - |
29.12.2023 | 22,42 | 22,46 | 22,38 | 22,43 | 0,04% | - |
28.12.2023 | 22,31 | 22,46 | 22,22 | 22,42 | 0,40% | - |
27.12.2023 | 22,46 | 22,46 | 22,26 | 22,33 | -0,18% | - |
22.12.2023 | 22,21 | 22,50 | 22,17 | 22,37 | 0,54% | - |
21.12.2023 | 22,56 | 22,60 | 22,11 | 22,25 | -1,20% | - |
20.12.2023 | 22,43 | 22,66 | 22,40 | 22,52 | -0,49% | - |
19.12.2023 | 22,53 | 22,67 | 22,24 | 22,63 | 0,87% | - |
18.12.2023 | 22,22 | 22,70 | 22,18 | 22,43 | 1,06% | - |
15.12.2023 | 22,47 | 22,81 | 22,00 | 22,20 | -1,11% | - |
14.12.2023 | 22,32 | 22,58 | 22,15 | 22,45 | 0,49% | - |
13.12.2023 | 21,26 | 22,43 | 21,12 | 22,34 | 5,23% | - |
12.12.2023 | 21,66 | 21,69 | 21,20 | 21,23 | -1,94% | - |
11.12.2023 | 21,64 | 21,93 | 21,55 | 21,65 | 0,12% | - |
08.12.2023 | 21,73 | 21,97 | 21,62 | 21,62 | -0,30% | - |