22,600$
-0,09%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 22,40 | 22,80 | 22,36 | 22,59 | -0,13% | 3.175.577,00 |
| 22.05.2025 | 22,75 | 22,87 | 22,60 | 22,62 | -0,83% | 3.458.015,00 |
| 21.05.2025 | 23,13 | 23,13 | 22,80 | 22,81 | -1,98% | 1.950.543,00 |
| 20.05.2025 | 23,29 | 23,55 | 23,26 | 23,27 | -1,06% | 1.850.705,00 |
| 19.05.2025 | 23,39 | 23,60 | 23,20 | 23,52 | -0,13% | 1.678.212,00 |
| 16.05.2025 | 23,27 | 23,63 | 23,06 | 23,55 | 0,99% | 2.657.557,00 |
| 15.05.2025 | 23,14 | 23,51 | 23,09 | 23,32 | 0,91% | 2.870.135,00 |
| 14.05.2025 | 23,18 | 23,41 | 22,77 | 23,11 | -0,60% | 3.964.991,00 |
| 13.05.2025 | 23,10 | 23,45 | 22,98 | 23,25 | 0,82% | 3.187.900,00 |
| 12.05.2025 | 22,82 | 23,19 | 22,62 | 23,06 | 3,45% | 3.873.260,00 |
| 09.05.2025 | 22,24 | 22,62 | 22,15 | 22,29 | -0,18% | 2.168.180,00 |
| 08.05.2025 | 21,87 | 22,50 | 21,84 | 22,33 | 2,20% | 4.038.486,00 |
| 07.05.2025 | 22,05 | 22,21 | 21,80 | 21,85 | -1,04% | 2.700.380,00 |
| 06.05.2025 | 22,09 | 22,25 | 21,12 | 22,08 | -0,18% | 3.771.686,00 |
| 05.05.2025 | 21,75 | 22,49 | 21,75 | 22,12 | 1,42% | 5.018.912,00 |
| 02.05.2025 | 21,75 | 22,17 | 21,41 | 21,81 | 2,06% | 7.739.915,00 |
| 01.05.2025 | 21,39 | 22,21 | 20,86 | 21,37 | -15,57% | 13.787.710,00 |
| 30.04.2025 | 25,40 | 25,40 | 24,89 | 25,31 | -1,29% | 2.443.820,00 |
| 29.04.2025 | 25,37 | 25,81 | 25,21 | 25,64 | 1,26% | 2.984.208,00 |
| 28.04.2025 | 25,03 | 25,53 | 25,03 | 25,32 | 1,24% | 2.243.502,00 |
| 25.04.2025 | 25,27 | 25,27 | 24,71 | 25,01 | -1,26% | 1.977.671,00 |
| 24.04.2025 | 25,08 | 25,36 | 24,99 | 25,33 | 0,64% | 2.081.436,00 |
| 23.04.2025 | 25,55 | 25,81 | 24,88 | 25,17 | -0,71% | 2.618.464,00 |
| 22.04.2025 | 24,62 | 25,48 | 24,60 | 25,35 | 3,43% | 2.060.731,00 |
| 21.04.2025 | 24,61 | 24,77 | 24,31 | 24,51 | 0,04% | 2.022.945,00 |
| 17.04.2025 | 24,44 | 24,75 | 24,36 | 24,50 | 0,25% | 2.854.454,00 |
| 16.04.2025 | 24,82 | 24,96 | 24,30 | 24,44 | -1,61% | 1.314.736,00 |
| 15.04.2025 | 25,06 | 25,24 | 24,82 | 24,84 | -0,72% | 1.444.292,00 |
| 14.04.2025 | 24,88 | 25,10 | 24,68 | 25,02 | 1,38% | 2.043.177,00 |
| 11.04.2025 | 24,26 | 24,76 | 23,86 | 24,68 | 1,82% | 1.702.184,00 |
| 10.04.2025 | 24,41 | 24,57 | 23,58 | 24,24 | -2,06% | 1.816.188,00 |
| 09.04.2025 | 23,47 | 24,98 | 23,03 | 24,75 | 4,87% | 4.375.377,00 |
| 08.04.2025 | 24,81 | 24,89 | 23,32 | 23,60 | -3,00% | 3.308.074,00 |
| 07.04.2025 | 24,17 | 25,34 | 23,82 | 24,33 | -3,22% | 4.528.719,00 |
| 04.04.2025 | 25,47 | 25,62 | 24,89 | 25,14 | -3,86% | 5.687.175,00 |
| 03.04.2025 | 25,83 | 26,36 | 25,74 | 26,15 | -0,57% | 4.425.404,00 |
| 02.04.2025 | 25,88 | 26,40 | 25,88 | 26,30 | 0,31% | 2.730.295,00 |
| 01.04.2025 | 25,99 | 26,27 | 25,83 | 26,22 | 1,00% | 2.167.726,00 |
| 31.03.2025 | 25,98 | 26,10 | 25,74 | 25,96 | -0,61% | 3.088.370,00 |
| 28.03.2025 | 26,06 | 26,13 | 25,78 | 26,12 | 0,23% | 2.751.331,00 |
| 27.03.2025 | 25,72 | 26,20 | 25,37 | 26,06 | 1,05% | 2.126.428,00 |
| 26.03.2025 | 25,25 | 25,86 | 25,25 | 25,79 | 2,06% | 1.540.705,00 |
| 25.03.2025 | 25,51 | 25,79 | 25,23 | 25,27 | -0,24% | 2.811.261,00 |
| 24.03.2025 | 25,01 | 25,45 | 24,50 | 25,33 | 0,16% | 2.264.961,00 |
| 21.03.2025 | 25,77 | 25,83 | 25,20 | 25,29 | -2,69% | 3.959.055,00 |
| 20.03.2025 | 25,67 | 26,16 | 25,30 | 25,99 | 0,81% | 2.989.230,00 |
| 19.03.2025 | 26,10 | 26,15 | 25,51 | 25,78 | -1,79% | 3.808.351,00 |
| 18.03.2025 | 26,17 | 26,35 | 26,06 | 26,25 | 0,23% | 2.741.675,00 |
| 17.03.2025 | 26,21 | 26,27 | 25,95 | 26,19 | -0,15% | 3.117.360,00 |
| 14.03.2025 | 26,37 | 26,51 | 26,00 | 26,23 | 0,08% | 2.621.073,00 |
| 13.03.2025 | 26,41 | 26,54 | 25,94 | 26,21 | -0,11% | 2.231.010,00 |
| 12.03.2025 | 27,32 | 27,32 | 25,94 | 26,24 | -4,34% | 4.669.128,00 |
| 11.03.2025 | 27,55 | 27,82 | 27,10 | 27,43 | -0,47% | 3.609.960,00 |
| 10.03.2025 | 27,55 | 28,19 | 27,39 | 27,56 | -0,61% | 3.991.815,00 |
| 07.03.2025 | 26,62 | 27,81 | 26,53 | 27,73 | 3,86% | 4.293.786,00 |
| 06.03.2025 | 26,04 | 26,83 | 25,85 | 26,70 | 1,83% | 2.918.487,00 |
| 05.03.2025 | 25,89 | 26,40 | 25,70 | 26,22 | 1,51% | 2.265.768,00 |
| 04.03.2025 | 25,88 | 26,21 | 25,64 | 25,83 | -1,22% | 2.289.401,00 |
| 03.03.2025 | 26,79 | 27,08 | 26,07 | 26,15 | -1,99% | 2.158.226,00 |
| 28.02.2025 | 26,36 | 26,69 | 26,20 | 26,68 | 1,56% | 2.794.627,00 |
| 27.02.2025 | 26,91 | 26,98 | 26,24 | 26,27 | -2,74% | 3.355.677,00 |
| 26.02.2025 | 27,14 | 27,37 | 26,93 | 27,01 | -0,59% | 1.132.155,00 |
| 25.02.2025 | 26,92 | 27,33 | 26,92 | 27,17 | 1,08% | 1.324.026,00 |
| 24.02.2025 | 27,00 | 27,33 | 26,72 | 26,88 | -0,74% | 1.769.467,00 |
| 21.02.2025 | 27,25 | 27,46 | 27,04 | 27,08 | 0,00% | 3.135.344,00 |
| 20.02.2025 | 26,90 | 27,09 | 26,70 | 27,08 | 0,30% | 2.092.533,00 |
| 19.02.2025 | 26,78 | 27,12 | 26,57 | 27,00 | -0,15% | 1.245.528,00 |
| 18.02.2025 | 26,69 | 27,08 | 26,50 | 27,04 | 1,31% | 1.378.465,00 |
| 14.02.2025 | 26,75 | 26,93 | 26,61 | 26,69 | 0,34% | 1.485.463,00 |
| 13.02.2025 | 26,49 | 26,81 | 26,46 | 26,60 | 0,64% | 1.635.281,00 |
| 12.02.2025 | 26,14 | 26,52 | 25,96 | 26,43 | -0,26% | 2.094.420,00 |
| 11.02.2025 | 26,35 | 26,62 | 26,27 | 26,50 | 0,42% | 1.444.703,00 |
| 10.02.2025 | 26,57 | 26,64 | 26,14 | 26,39 | -0,19% | 1.762.771,00 |
| 07.02.2025 | 26,93 | 26,98 | 26,26 | 26,44 | -2,04% | 2.728.904,00 |
| 06.02.2025 | 26,46 | 27,16 | 26,46 | 26,99 | 2,04% | 4.707.064,00 |
| 05.02.2025 | 26,61 | 26,98 | 26,26 | 26,45 | -0,34% | 5.621.824,00 |
| 04.02.2025 | 28,09 | 28,15 | 26,15 | 26,54 | -2,50% | 5.129.674,00 |
| 03.02.2025 | 26,91 | 27,37 | 26,67 | 27,22 | -0,77% | 2.596.333,00 |
| 31.01.2025 | 27,99 | 28,05 | 27,21 | 27,43 | -2,45% | 2.695.730,00 |
| 30.01.2025 | 28,07 | 28,32 | 27,91 | 28,12 | 0,50% | 2.226.548,00 |
| 29.01.2025 | 27,80 | 28,34 | 27,70 | 27,98 | 0,50% | 2.059.213,00 |
| 28.01.2025 | 27,62 | 28,18 | 27,62 | 27,84 | 0,18% | 1.755.876,00 |
| 27.01.2025 | 27,34 | 27,85 | 27,28 | 27,79 | 1,57% | 1.511.586,00 |
| 24.01.2025 | 27,57 | 27,57 | 27,07 | 27,36 | -0,76% | 3.190.062,00 |
| 23.01.2025 | 27,80 | 28,02 | 27,55 | 27,57 | -1,18% | 3.090.882,00 |
| 22.01.2025 | 28,30 | 28,36 | 27,85 | 27,90 | -1,41% | 2.703.927,00 |
| 21.01.2025 | 28,12 | 28,62 | 28,12 | 28,30 | 1,32% | 2.442.364,00 |
| 17.01.2025 | 27,85 | 28,21 | 27,74 | 27,93 | 1,01% | 2.789.618,00 |
| 16.01.2025 | 27,24 | 27,69 | 27,10 | 27,65 | 0,95% | 1.699.420,00 |
| 15.01.2025 | 27,57 | 27,69 | 27,07 | 27,39 | 0,81% | 1.494.623,00 |
| 14.01.2025 | 26,81 | 27,25 | 26,81 | 27,17 | 1,27% | 1.543.132,00 |
| 13.01.2025 | 26,00 | 26,87 | 26,00 | 26,83 | 2,44% | 1.732.543,00 |
| 10.01.2025 | 26,47 | 26,55 | 26,03 | 26,19 | -1,87% | 1.418.308,00 |
| 08.01.2025 | 26,34 | 26,74 | 26,34 | 26,69 | 0,57% | 1.917.310,00 |
| 07.01.2025 | 26,61 | 26,82 | 26,31 | 26,54 | 0,38% | 2.548.420,00 |
| 06.01.2025 | 26,76 | 27,09 | 26,30 | 26,44 | -0,19% | 2.607.391,00 |
| 03.01.2025 | 26,83 | 26,95 | 26,31 | 26,49 | -1,08% | 3.032.170,00 |
| 02.01.2025 | 27,18 | 27,27 | 26,72 | 26,78 | -1,40% | 1.654.318,00 |
| 31.12.2024 | 27,15 | 27,32 | 27,01 | 27,16 | 0,15% | 1.126.233,00 |
| 30.12.2024 | 27,25 | 27,34 | 26,96 | 27,12 | -1,20% | 994.257,00 |