9,335$
-0,48%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 9,30 | 9,63 | 9,20 | 9,34 | -0,43% | 5.833.159,00 |
| 25.03.2026 | 9,13 | 9,39 | 9,03 | 9,38 | 4,45% | 7.027.547,00 |
| 24.03.2026 | 9,10 | 9,18 | 8,97 | 8,98 | -3,02% | 11.210.831,00 |
| 23.03.2026 | 9,15 | 9,41 | 9,02 | 9,26 | 3,93% | 9.855.060,00 |
| 20.03.2026 | 9,20 | 9,27 | 8,79 | 8,91 | -4,81% | 26.410.196,00 |
| 19.03.2026 | 9,52 | 9,61 | 9,15 | 9,36 | -2,50% | 10.026.613,00 |
| 18.03.2026 | 9,68 | 9,77 | 9,46 | 9,60 | -2,14% | 13.915.580,00 |
| 17.03.2026 | 10,05 | 10,13 | 9,65 | 9,81 | -0,91% | 9.703.875,00 |
| 16.03.2026 | 9,86 | 9,95 | 9,75 | 9,90 | 1,75% | 8.447.295,00 |
| 13.03.2026 | 9,82 | 9,92 | 9,58 | 9,73 | -0,92% | 8.080.468,00 |
| 12.03.2026 | 10,17 | 10,28 | 9,72 | 9,82 | -4,29% | 10.460.396,00 |
| 11.03.2026 | 10,50 | 10,56 | 10,17 | 10,26 | -2,01% | 6.170.367,00 |
| 10.03.2026 | 10,77 | 10,80 | 10,31 | 10,47 | -2,79% | 5.743.488,00 |
| 09.03.2026 | 11,06 | 11,06 | 10,51 | 10,77 | -4,01% | 5.898.530,00 |
| 06.03.2026 | 11,16 | 11,36 | 10,73 | 11,22 | 0,90% | 7.313.791,00 |
| 05.03.2026 | 11,92 | 11,92 | 11,08 | 11,12 | -0,63% | 8.039.212,00 |
| 04.03.2026 | 11,23 | 11,48 | 11,04 | 11,19 | -0,80% | 5.686.531,00 |
| 03.03.2026 | 11,49 | 11,60 | 11,02 | 11,28 | -4,16% | 7.053.027,00 |
| 02.03.2026 | 11,98 | 12,20 | 11,63 | 11,77 | -3,76% | 5.291.706,00 |
| 27.02.2026 | 11,92 | 12,37 | 11,83 | 12,23 | 1,07% | 6.468.348,00 |
| 26.02.2026 | 12,13 | 12,26 | 11,90 | 12,10 | 0,75% | 4.278.403,00 |
| 25.02.2026 | 12,15 | 12,24 | 11,69 | 12,01 | -1,23% | 4.460.915,00 |
| 24.02.2026 | 12,17 | 12,27 | 12,07 | 12,16 | 0,50% | 3.095.826,00 |
| 23.02.2026 | 12,30 | 12,55 | 11,79 | 12,10 | -3,35% | 6.178.444,00 |
| 20.02.2026 | 12,87 | 12,97 | 12,42 | 12,52 | -2,95% | 7.260.448,00 |
| 19.02.2026 | 13,10 | 13,20 | 12,65 | 12,90 | -1,45% | 3.626.114,00 |
| 18.02.2026 | 12,35 | 13,15 | 12,34 | 13,09 | 5,82% | 5.022.829,00 |
| 17.02.2026 | 12,48 | 12,56 | 12,22 | 12,37 | -0,40% | 3.844.549,00 |
| 13.02.2026 | 12,25 | 12,61 | 12,20 | 12,42 | 1,72% | 6.075.975,00 |
| 12.02.2026 | 12,38 | 12,54 | 12,10 | 12,21 | -1,61% | 9.235.811,00 |
| 11.02.2026 | 13,24 | 13,37 | 12,38 | 12,41 | -7,25% | 9.420.103,00 |
| 10.02.2026 | 13,32 | 13,62 | 12,86 | 13,38 | 0,75% | 5.026.253,00 |
| 09.02.2026 | 13,10 | 13,33 | 12,95 | 13,28 | 0,15% | 8.620.169,00 |
| 06.02.2026 | 13,17 | 13,33 | 12,90 | 13,26 | 0,45% | 7.446.675,00 |
| 05.02.2026 | 13,56 | 13,66 | 13,06 | 13,20 | -3,65% | 9.184.668,00 |
| 04.02.2026 | 12,60 | 13,73 | 12,58 | 13,70 | 10,31% | 15.820.082,00 |
| 03.02.2026 | 13,89 | 14,54 | 11,83 | 12,42 | -15,97% | 32.471.152,00 |
| 02.02.2026 | 14,59 | 15,01 | 14,38 | 14,78 | 0,89% | 9.403.861,00 |
| 30.01.2026 | 14,51 | 14,65 | 14,19 | 14,65 | 0,69% | 13.514.113,00 |
| 29.01.2026 | 14,86 | 14,97 | 14,37 | 14,55 | -1,95% | 4.400.441,00 |
| 28.01.2026 | 15,01 | 15,39 | 14,80 | 14,84 | -1,40% | 3.603.816,00 |
| 27.01.2026 | 15,09 | 15,21 | 14,63 | 15,05 | -0,86% | 4.671.190,00 |
| 26.01.2026 | 15,53 | 15,62 | 15,18 | 15,18 | -1,81% | 3.357.748,00 |
| 23.01.2026 | 15,28 | 15,62 | 15,18 | 15,46 | 0,59% | 3.927.386,00 |
| 22.01.2026 | 15,08 | 15,37 | 14,95 | 15,37 | 2,47% | 5.357.562,00 |
| 21.01.2026 | 14,91 | 15,13 | 14,84 | 15,00 | 1,42% | 3.939.263,00 |
| 20.01.2026 | 15,08 | 15,20 | 14,71 | 14,79 | -3,21% | 3.769.264,00 |
| 16.01.2026 | 15,36 | 15,42 | 15,18 | 15,28 | -1,04% | 3.024.189,00 |
| 15.01.2026 | 15,49 | 15,60 | 15,33 | 15,44 | -0,26% | 2.960.157,00 |
| 14.01.2026 | 15,63 | 15,77 | 15,43 | 15,48 | -0,45% | 4.059.223,00 |
| 13.01.2026 | 15,68 | 15,75 | 15,34 | 15,55 | -0,64% | 4.081.797,00 |
| 12.01.2026 | 15,91 | 15,95 | 15,61 | 15,65 | -2,00% | 4.719.776,00 |
| 09.01.2026 | 16,00 | 16,11 | 15,57 | 15,97 | 1,01% | 4.730.422,00 |
| 08.01.2026 | 15,00 | 15,83 | 14,98 | 15,81 | 4,91% | 9.118.996,00 |
| 07.01.2026 | 15,60 | 15,74 | 15,00 | 15,07 | -3,58% | 4.844.746,00 |
| 06.01.2026 | 15,17 | 15,65 | 15,14 | 15,63 | 1,17% | 4.562.000,00 |
| 05.01.2026 | 15,08 | 15,70 | 15,05 | 15,45 | 1,98% | 3.686.198,00 |
| 02.01.2026 | 15,09 | 15,28 | 14,93 | 15,15 | 0,60% | 3.365.411,00 |
| 31.12.2025 | 15,08 | 15,24 | 15,02 | 15,06 | -0,53% | 2.950.248,00 |
| 30.12.2025 | 15,17 | 15,30 | 15,13 | 15,14 | -0,59% | 2.955.014,00 |
| 29.12.2025 | 15,25 | 15,28 | 15,11 | 15,23 | 0,26% | 2.634.620,00 |
| 26.12.2025 | 15,08 | 15,19 | 15,02 | 15,19 | 0,46% | 1.983.259,00 |
| 24.12.2025 | 15,07 | 15,13 | 14,93 | 15,12 | 0,07% | 1.753.097,00 |
| 23.12.2025 | 15,36 | 15,36 | 15,08 | 15,11 | -1,37% | 3.040.451,00 |
| 22.12.2025 | 15,29 | 15,53 | 15,19 | 15,32 | -0,71% | 4.734.815,00 |
| 19.12.2025 | 15,34 | 15,85 | 15,34 | 15,43 | 0,00% | 8.714.686,00 |
| 18.12.2025 | 15,46 | 15,72 | 15,34 | 15,43 | -0,64% | 4.085.541,00 |
| 17.12.2025 | 15,31 | 15,62 | 15,29 | 15,53 | 0,98% | 4.284.377,00 |
| 16.12.2025 | 15,47 | 15,58 | 15,30 | 15,38 | -0,13% | 5.214.153,00 |
| 15.12.2025 | 15,52 | 15,54 | 15,16 | 15,40 | -1,16% | 5.172.301,00 |
| 12.12.2025 | 15,43 | 15,61 | 15,17 | 15,58 | 1,10% | 6.109.823,00 |
| 11.12.2025 | 14,85 | 15,45 | 14,80 | 15,41 | 3,56% | 7.108.920,00 |
| 10.12.2025 | 14,28 | 15,00 | 14,02 | 14,88 | 4,57% | 7.879.691,00 |
| 09.12.2025 | 14,21 | 14,87 | 13,93 | 14,23 | -8,66% | 17.428.400,00 |
| 08.12.2025 | 16,00 | 16,13 | 15,50 | 15,58 | -2,56% | 4.965.112,00 |
| 05.12.2025 | 15,76 | 16,01 | 15,62 | 15,99 | 1,20% | 8.190.582,00 |
| 04.12.2025 | 16,29 | 16,36 | 15,77 | 15,80 | -2,89% | 3.610.196,00 |
| 03.12.2025 | 16,29 | 16,61 | 16,14 | 16,27 | -0,12% | 5.292.116,00 |
| 02.12.2025 | 16,37 | 16,44 | 16,12 | 16,29 | -0,61% | 4.163.767,00 |
| 01.12.2025 | 16,17 | 16,45 | 16,11 | 16,39 | 1,30% | 3.057.041,00 |
| 28.11.2025 | 16,27 | 16,31 | 16,13 | 16,18 | 0,31% | 1.491.408,00 |
| 26.11.2025 | 16,13 | 16,22 | 16,03 | 16,13 | 0,12% | 2.627.554,00 |
| 25.11.2025 | 15,94 | 16,14 | 15,90 | 16,11 | 2,09% | 3.294.039,00 |
| 24.11.2025 | 15,41 | 15,82 | 15,41 | 15,78 | 1,28% | 5.533.414,00 |
| 21.11.2025 | 15,27 | 15,86 | 15,21 | 15,58 | 2,70% | 4.681.371,00 |
| 20.11.2025 | 15,40 | 15,46 | 15,10 | 15,17 | -0,85% | 4.070.147,00 |
| 19.11.2025 | 15,48 | 15,55 | 15,16 | 15,30 | -1,10% | 3.690.245,00 |
| 18.11.2025 | 15,58 | 15,74 | 15,45 | 15,47 | -0,51% | 4.575.407,00 |
| 17.11.2025 | 15,94 | 15,94 | 15,44 | 15,55 | -3,18% | 3.830.637,00 |
| 14.11.2025 | 15,99 | 16,15 | 15,88 | 16,06 | -0,37% | 4.405.980,00 |
| 13.11.2025 | 15,74 | 16,35 | 15,70 | 16,12 | 2,74% | 4.344.727,00 |
| 12.11.2025 | 16,20 | 16,30 | 15,64 | 15,69 | -2,73% | 5.907.797,00 |
| 11.11.2025 | 16,29 | 16,60 | 16,07 | 16,13 | 0,00% | 6.102.361,00 |
| 10.11.2025 | 16,34 | 16,51 | 15,78 | 16,13 | -1,83% | 7.338.115,00 |
| 07.11.2025 | 16,31 | 16,48 | 15,91 | 16,43 | -0,24% | 6.688.526,00 |
| 06.11.2025 | 17,08 | 17,17 | 16,38 | 16,47 | -3,12% | 6.895.299,00 |
| 05.11.2025 | 17,06 | 17,22 | 16,60 | 17,00 | -0,29% | 9.333.637,00 |
| 04.11.2025 | 14,99 | 17,08 | 14,90 | 17,05 | 8,88% | 9.822.145,00 |
| 03.11.2025 | 15,98 | 16,00 | 15,64 | 15,66 | -2,06% | 6.103.863,00 |
| 31.10.2025 | 15,91 | 16,06 | 15,67 | 15,99 | -0,50% | 7.430.964,00 |