8,775$
-2,06%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 9,09 | 9,13 | 8,70 | 8,78 | -2,01% | 8.671.168,00 |
| 01.10.2026 | 9,01 | 9,16 | 8,80 | 8,96 | -0,99% | 8.390.449,00 |
| 30.09.2026 | 9,20 | 9,22 | 9,02 | 9,05 | -1,74% | 6.106.482,00 |
| 29.09.2026 | 9,20 | 9,34 | 9,05 | 9,21 | -0,43% | 5.831.187,00 |
| 28.09.2026 | 9,23 | 9,34 | 9,10 | 9,25 | -1,39% | 4.850.518,00 |
| 25.09.2026 | 9,40 | 9,44 | 9,24 | 9,38 | 0,43% | 4.222.658,00 |
| 24.09.2026 | 9,64 | 9,75 | 9,08 | 9,34 | -3,31% | 5.966.028,00 |
| 23.09.2026 | 9,80 | 10,08 | 9,65 | 9,66 | 0,94% | 6.430.187,00 |
| 22.09.2026 | 9,51 | 9,66 | 9,36 | 9,57 | 3,46% | 8.170.675,00 |
| 21.09.2026 | 9,36 | 9,55 | 9,25 | 9,25 | -0,64% | 9.150.018,00 |
| 18.09.2026 | 9,80 | 9,80 | 9,26 | 9,31 | -5,39% | 11.839.273,00 |
| 17.09.2026 | 9,82 | 9,92 | 9,62 | 9,84 | 1,86% | 5.765.078,00 |
| 16.09.2026 | 9,80 | 9,91 | 9,59 | 9,66 | 0,00% | 6.633.614,00 |
| 15.09.2026 | 9,40 | 9,72 | 9,30 | 9,66 | 1,47% | 8.564.674,00 |
| 14.09.2026 | 9,54 | 9,77 | 9,50 | 9,52 | 0,21% | 6.107.807,00 |
| 11.09.2026 | 9,54 | 9,67 | 9,37 | 9,50 | 1,17% | 6.314.029,00 |
| 10.09.2026 | 9,46 | 9,73 | 9,30 | 9,39 | -1,26% | 8.483.158,00 |
| 09.09.2026 | 9,84 | 9,98 | 9,49 | 9,51 | -3,84% | 9.675.845,00 |
| 08.09.2026 | 10,32 | 10,33 | 9,89 | 9,89 | -5,18% | 6.304.666,00 |
| 04.09.2026 | 10,54 | 10,63 | 10,40 | 10,43 | -2,52% | 6.206.785,00 |
| 03.09.2026 | 11,03 | 11,09 | 10,46 | 10,70 | -2,55% | 3.518.523,00 |
| 02.09.2026 | 10,88 | 11,20 | 10,82 | 10,98 | 1,20% | 4.068.561,00 |
| 01.09.2026 | 11,13 | 11,18 | 10,78 | 10,85 | -3,13% | 3.331.527,00 |
| 31.08.2026 | 11,51 | 11,53 | 11,17 | 11,20 | -3,11% | 4.877.224,00 |
| 28.08.2026 | 11,42 | 11,57 | 11,30 | 11,56 | 2,03% | 4.012.609,00 |
| 27.08.2026 | 11,31 | 11,56 | 11,28 | 11,33 | -1,05% | 5.190.049,00 |
| 26.08.2026 | 11,47 | 11,69 | 11,40 | 11,45 | 0,26% | 2.904.449,00 |
| 25.08.2026 | 11,50 | 11,57 | 11,26 | 11,42 | -0,26% | 3.672.269,00 |
| 24.08.2026 | 11,94 | 11,98 | 11,39 | 11,45 | -4,26% | 4.007.367,00 |
| 21.08.2026 | 11,69 | 12,13 | 11,55 | 11,96 | 2,84% | 4.464.323,00 |
| 20.08.2026 | 11,26 | 11,65 | 11,24 | 11,63 | 2,02% | 3.548.571,00 |
| 19.08.2026 | 11,13 | 11,51 | 11,05 | 11,40 | 3,92% | 4.808.932,00 |
| 18.08.2026 | 11,11 | 11,23 | 10,96 | 10,97 | -0,27% | 2.881.842,00 |
| 17.08.2026 | 11,23 | 11,32 | 10,94 | 11,00 | -3,51% | 4.279.331,00 |
| 14.08.2026 | 11,80 | 11,81 | 11,35 | 11,40 | -3,72% | 4.007.455,00 |
| 13.08.2026 | 11,81 | 11,93 | 11,67 | 11,84 | 1,28% | 2.107.929,00 |
| 12.08.2026 | 11,89 | 12,12 | 11,63 | 11,69 | -2,26% | 2.635.438,00 |
| 11.08.2026 | 11,72 | 12,04 | 11,72 | 11,96 | 0,42% | 2.663.556,00 |
| 10.08.2026 | 11,90 | 12,10 | 11,84 | 11,91 | -1,57% | 3.634.448,00 |
| 07.08.2026 | 11,90 | 12,25 | 11,84 | 12,10 | 1,94% | 3.082.801,00 |
| 06.08.2026 | 11,87 | 12,10 | 11,67 | 11,87 | -0,25% | 4.356.251,00 |
| 05.08.2026 | 11,77 | 11,95 | 11,62 | 11,90 | 0,08% | 6.170.799,00 |
| 04.08.2026 | 11,40 | 11,93 | 10,75 | 11,89 | 4,76% | 8.456.055,00 |
| 03.08.2026 | 11,12 | 11,41 | 10,96 | 11,35 | 5,78% | 7.674.594,00 |
| 31.07.2026 | 10,85 | 10,91 | 10,60 | 10,73 | -2,10% | 5.922.984,00 |
| 30.07.2026 | 11,34 | 11,38 | 10,78 | 10,96 | -3,27% | 6.043.081,00 |
| 29.07.2026 | 11,38 | 11,50 | 11,05 | 11,33 | -2,75% | 5.127.654,00 |
| 28.07.2026 | 11,34 | 11,82 | 11,32 | 11,65 | 4,48% | 8.049.164,00 |
| 27.07.2026 | 11,18 | 11,26 | 11,01 | 11,15 | 1,18% | 4.839.082,00 |
| 24.07.2026 | 11,03 | 11,12 | 10,50 | 11,02 | 0,27% | 5.908.250,00 |
| 23.07.2026 | 11,07 | 11,22 | 10,88 | 10,99 | -1,08% | 5.282.219,00 |
| 22.07.2026 | 11,00 | 11,31 | 10,96 | 11,11 | 1,93% | 3.643.896,00 |
| 21.07.2026 | 10,78 | 10,96 | 10,68 | 10,90 | 0,55% | 3.792.328,00 |
| 20.07.2026 | 10,82 | 10,96 | 10,55 | 10,84 | 0,18% | 5.705.972,00 |
| 17.07.2026 | 11,26 | 11,33 | 10,67 | 10,82 | -2,79% | 3.965.614,00 |
| 16.07.2026 | 10,64 | 11,14 | 10,60 | 11,13 | 6,00% | 3.874.981,00 |
| 15.07.2026 | 10,48 | 10,82 | 10,40 | 10,50 | 1,65% | 4.863.812,00 |
| 14.07.2026 | 10,29 | 10,37 | 10,04 | 10,33 | -0,48% | 4.767.454,00 |
| 13.07.2026 | 10,42 | 10,54 | 10,28 | 10,38 | 0,97% | 4.330.557,00 |
| 10.07.2026 | 10,28 | 10,42 | 10,19 | 10,28 | 1,28% | 2.759.094,00 |
| 09.07.2026 | 10,07 | 10,26 | 9,99 | 10,15 | 0,20% | 3.369.624,00 |
| 08.07.2026 | 10,30 | 10,34 | 9,86 | 10,13 | -3,62% | 5.646.543,00 |
| 07.07.2026 | 10,74 | 10,84 | 10,48 | 10,51 | -0,94% | 3.285.656,00 |
| 06.07.2026 | 10,90 | 10,92 | 10,31 | 10,61 | -2,21% | 4.218.041,00 |
| 02.07.2026 | 10,77 | 10,92 | 10,66 | 10,85 | 2,26% | 3.936.032,00 |
| 01.07.2026 | 10,69 | 10,85 | 10,55 | 10,61 | 0,38% | 3.399.027,00 |
| 30.06.2026 | 10,63 | 10,73 | 10,48 | 10,57 | -0,75% | 3.700.773,00 |
| 29.06.2026 | 10,79 | 10,96 | 10,43 | 10,65 | -3,27% | 3.997.639,00 |
| 26.06.2026 | 10,81 | 11,05 | 10,76 | 11,01 | 0,92% | 5.494.302,00 |
| 25.06.2026 | 10,75 | 11,03 | 10,73 | 10,91 | 1,30% | 4.583.923,00 |
| 24.06.2026 | 10,35 | 10,78 | 10,35 | 10,77 | 5,28% | 6.077.573,00 |
| 23.06.2026 | 10,06 | 10,40 | 9,94 | 10,23 | 1,09% | 6.615.370,00 |
| 22.06.2026 | 10,54 | 10,63 | 10,08 | 10,12 | -5,51% | 5.809.055,00 |
| 18.06.2026 | 10,72 | 10,94 | 10,69 | 10,71 | 0,56% | 7.008.383,00 |
| 17.06.2026 | 11,15 | 11,26 | 10,62 | 10,65 | -3,79% | 9.303.293,00 |
| 16.06.2026 | 11,01 | 11,20 | 10,92 | 11,07 | 0,91% | 8.060.875,00 |
| 15.06.2026 | 10,80 | 11,10 | 10,75 | 10,97 | 2,52% | 6.694.676,00 |
| 12.06.2026 | 10,66 | 10,81 | 10,41 | 10,70 | 0,66% | 4.701.023,00 |
| 11.06.2026 | 10,22 | 10,63 | 10,05 | 10,63 | 2,90% | 6.470.902,00 |
| 10.06.2026 | 10,70 | 10,77 | 10,27 | 10,33 | -4,26% | 5.421.233,00 |
| 09.06.2026 | 10,71 | 11,04 | 10,69 | 10,79 | 2,57% | 6.270.620,00 |
| 08.06.2026 | 10,42 | 10,53 | 10,15 | 10,52 | -0,19% | 8.905.781,00 |
| 05.06.2026 | 10,53 | 10,83 | 10,49 | 10,54 | -0,94% | 5.612.660,00 |
| 04.06.2026 | 11,10 | 11,18 | 10,58 | 10,64 | -1,57% | 5.974.183,00 |
| 03.06.2026 | 10,61 | 10,91 | 10,58 | 10,81 | 0,46% | 9.006.204,00 |
| 02.06.2026 | 11,18 | 11,22 | 10,72 | 10,76 | -4,01% | 9.439.825,00 |
| 01.06.2026 | 11,05 | 11,37 | 10,77 | 11,21 | -0,44% | 9.293.817,00 |
| 29.05.2026 | 11,24 | 11,61 | 11,14 | 11,26 | -2,26% | 11.537.462,00 |
| 28.05.2026 | 10,70 | 11,53 | 10,52 | 11,52 | 6,47% | 8.628.724,00 |
| 27.05.2026 | 10,43 | 10,91 | 10,42 | 10,82 | 5,15% | 7.018.747,00 |
| 26.05.2026 | 10,16 | 10,44 | 10,07 | 10,29 | 1,18% | 7.399.087,00 |
| 22.05.2026 | 10,20 | 10,22 | 10,00 | 10,17 | 1,29% | 4.217.365,00 |
| 21.05.2026 | 9,72 | 10,08 | 9,54 | 10,04 | 2,03% | 4.661.713,00 |
| 20.05.2026 | 9,56 | 9,89 | 9,31 | 9,84 | 3,14% | 5.581.350,00 |
| 19.05.2026 | 9,68 | 9,75 | 9,37 | 9,54 | -1,04% | 4.604.046,00 |
| 18.05.2026 | 9,55 | 9,83 | 9,54 | 9,64 | 0,00% | 4.710.566,00 |
| 15.05.2026 | 10,19 | 10,21 | 9,57 | 9,64 | -5,58% | 7.697.752,00 |
| 14.05.2026 | 9,87 | 10,40 | 9,75 | 10,21 | 4,18% | 10.824.275,00 |
| 13.05.2026 | 10,05 | 10,17 | 9,78 | 9,80 | -3,16% | 8.016.511,00 |
| 12.05.2026 | 10,37 | 10,59 | 10,07 | 10,12 | -0,98% | 9.045.952,00 |