18,573€
-4,85%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 19,23 | 19,23 | 18,46 | 18,46 | -5,46% | - |
| 31.07.2025 | 19,32 | 19,52 | 19,22 | 19,52 | -0,36% | - |
| 30.07.2025 | 19,12 | 19,79 | 19,12 | 19,59 | 1,58% | - |
| 29.07.2025 | 19,63 | 20,35 | 19,22 | 19,29 | -2,30% | - |
| 28.07.2025 | 19,52 | 19,81 | 19,52 | 19,74 | -0,30% | - |
| 25.07.2025 | 19,41 | 19,80 | 19,41 | 19,80 | 0,84% | - |
| 24.07.2025 | 19,64 | 19,97 | 19,61 | 19,64 | -1,28% | - |
| 23.07.2025 | 19,46 | 19,89 | 19,46 | 19,89 | 1,45% | - |
| 22.07.2025 | 18,89 | 19,61 | 18,89 | 19,61 | 2,56% | - |
| 21.07.2025 | 18,97 | 19,26 | 18,97 | 19,12 | -0,49% | - |
| 18.07.2025 | 19,14 | 19,25 | 19,14 | 19,21 | -0,85% | - |
| 17.07.2025 | 18,62 | 19,38 | 18,62 | 19,38 | 2,84% | - |
| 16.07.2025 | 18,58 | 19,00 | 18,58 | 18,84 | -0,11% | - |
| 15.07.2025 | 18,77 | 19,05 | 18,77 | 18,86 | -0,71% | 50,00 |
| 14.07.2025 | 18,88 | 19,02 | 18,87 | 19,00 | -0,52% | - |
| 11.07.2025 | 19,02 | 19,12 | 18,87 | 19,10 | -0,60% | - |
| 10.07.2025 | 18,78 | 19,44 | 18,78 | 19,21 | 0,81% | - |
| 09.07.2025 | 18,51 | 19,06 | 18,51 | 19,06 | 1,74% | - |
| 08.07.2025 | 18,23 | 18,91 | 18,23 | 18,73 | 1,44% | - |
| 07.07.2025 | 18,38 | 18,58 | 18,38 | 18,47 | 1,46% | - |
| 04.07.2025 | 18,34 | 18,34 | 18,20 | 18,20 | -0,68% | - |
| 03.07.2025 | 18,35 | 18,77 | 18,33 | 18,33 | -1,27% | - |
| 02.07.2025 | 18,21 | 18,56 | 18,21 | 18,56 | 0,71% | - |
| 01.07.2025 | 17,57 | 18,70 | 17,57 | 18,43 | 3,48% | - |
| 30.06.2025 | 17,62 | 17,83 | 17,62 | 17,81 | -0,11% | - |
| 27.06.2025 | 17,79 | 18,04 | 17,79 | 17,83 | -0,67% | - |
| 26.06.2025 | 17,84 | 18,10 | 17,84 | 17,95 | -0,77% | - |
| 25.06.2025 | 18,25 | 18,27 | 18,04 | 18,09 | -2,11% | - |
| 24.06.2025 | 18,24 | 18,63 | 18,24 | 18,48 | -0,05% | - |
| 23.06.2025 | 18,04 | 18,49 | 18,04 | 18,49 | 1,12% | - |
| 20.06.2025 | 18,12 | 18,46 | 18,12 | 18,29 | 1,64% | - |
| 19.06.2025 | 18,15 | 18,15 | 17,99 | 17,99 | -2,41% | - |
| 18.06.2025 | 18,13 | 18,66 | 18,13 | 18,44 | 0,33% | - |
| 17.06.2025 | 18,31 | 18,56 | 18,31 | 18,38 | -0,57% | - |
| 16.06.2025 | 17,94 | 18,48 | 17,94 | 18,48 | 1,57% | - |
| 13.06.2025 | 18,46 | 18,61 | 18,20 | 18,20 | -2,20% | - |
| 12.06.2025 | 18,63 | 18,70 | 18,51 | 18,61 | -1,59% | - |
| 11.06.2025 | 19,35 | 19,35 | 18,91 | 18,91 | -3,10% | - |
| 10.06.2025 | 19,17 | 19,67 | 19,17 | 19,51 | -0,18% | - |
| 09.06.2025 | 19,15 | 19,56 | 19,15 | 19,55 | 0,62% | - |
| 06.06.2025 | 19,00 | 19,53 | 19,00 | 19,43 | 1,30% | - |
| 05.06.2025 | 18,94 | 19,23 | 18,93 | 19,18 | -0,08% | - |
| 04.06.2025 | 19,23 | 19,41 | 19,19 | 19,19 | -1,49% | - |
| 03.06.2025 | 18,85 | 19,50 | 18,85 | 19,48 | 2,20% | - |
| 02.06.2025 | 19,19 | 19,19 | 18,92 | 19,06 | -2,11% | - |
| 30.05.2025 | 19,32 | 19,50 | 19,32 | 19,47 | 0,00% | - |
| 29.05.2025 | 19,55 | 19,68 | 19,37 | 19,47 | -0,97% | - |
| 28.05.2025 | 19,93 | 20,07 | 19,66 | 19,66 | -2,29% | - |
| 27.05.2025 | 19,50 | 20,20 | 19,50 | 20,12 | 2,26% | - |
| 26.05.2025 | 19,58 | 19,69 | 19,58 | 19,68 | -0,56% | - |
| 23.05.2025 | 19,63 | 19,91 | 19,63 | 19,79 | -1,08% | - |
| 22.05.2025 | 19,77 | 20,08 | 19,77 | 20,00 | -0,40% | - |
| 21.05.2025 | 20,19 | 20,27 | 20,07 | 20,08 | -2,24% | - |
| 20.05.2025 | 20,54 | 20,75 | 20,54 | 20,54 | 0,69% | - |
| 19.05.2025 | 20,68 | 20,68 | 20,40 | 20,40 | -2,95% | 2.257,00 |
| 16.05.2025 | 20,44 | 21,02 | 20,44 | 21,02 | 1,59% | - |
| 15.05.2025 | 20,29 | 20,84 | 20,29 | 20,69 | 0,49% | - |
| 14.05.2025 | 20,42 | 20,59 | 20,40 | 20,59 | -0,48% | - |
| 13.05.2025 | 20,39 | 20,80 | 20,39 | 20,69 | 0,05% | - |
| 12.05.2025 | 20,37 | 20,68 | 20,37 | 20,68 | 4,87% | 100,00 |
| 09.05.2025 | 19,54 | 19,91 | 19,54 | 19,72 | -0,38% | - |
| 08.05.2025 | 18,99 | 19,86 | 18,99 | 19,80 | 2,49% | - |
| 07.05.2025 | 19,09 | 19,35 | 19,09 | 19,32 | 0,05% | - |
| 06.05.2025 | 19,21 | 19,76 | 19,13 | 19,31 | -0,69% | 10,00 |
| 05.05.2025 | 18,91 | 19,65 | 18,91 | 19,44 | 1,14% | - |
| 02.05.2025 | 19,16 | 19,35 | 18,92 | 19,22 | -13,38% | - |
| 30.04.2025 | 22,14 | 22,19 | 21,90 | 22,19 | -0,72% | - |
| 29.04.2025 | 21,85 | 22,45 | 21,85 | 22,35 | 1,31% | - |
| 28.04.2025 | 21,61 | 22,30 | 21,61 | 22,06 | 0,78% | - |
| 25.04.2025 | 21,97 | 22,05 | 21,77 | 21,89 | -1,08% | - |
| 24.04.2025 | 21,81 | 22,13 | 21,80 | 22,13 | 0,18% | - |
| 23.04.2025 | 21,87 | 22,46 | 21,87 | 22,09 | 0,23% | - |
| 22.04.2025 | 20,87 | 22,04 | 20,87 | 22,04 | 2,56% | - |
| 17.04.2025 | 21,16 | 21,61 | 21,16 | 21,49 | 0,56% | - |
| 16.04.2025 | 21,47 | 21,82 | 21,37 | 21,37 | -2,69% | - |
| 15.04.2025 | 21,67 | 22,13 | 21,67 | 21,96 | -0,05% | - |
| 14.04.2025 | 21,31 | 21,97 | 21,31 | 21,97 | 1,52% | - |
| 11.04.2025 | 21,14 | 21,72 | 21,02 | 21,64 | 0,56% | - |
| 10.04.2025 | 22,15 | 22,15 | 21,23 | 21,52 | -3,97% | - |
| 09.04.2025 | 20,97 | 22,41 | 20,87 | 22,41 | 4,87% | - |
| 08.04.2025 | 21,79 | 22,35 | 21,37 | 21,37 | -3,48% | - |
| 07.04.2025 | 22,43 | 22,59 | 21,76 | 22,14 | -2,94% | - |
| 04.04.2025 | 23,20 | 23,20 | 22,69 | 22,81 | -3,47% | - |
| 03.04.2025 | 23,61 | 23,65 | 23,27 | 23,63 | -2,23% | - |
| 02.04.2025 | 23,88 | 24,17 | 23,88 | 24,17 | -0,04% | - |
| 01.04.2025 | 23,61 | 24,18 | 23,60 | 24,18 | 0,96% | - |
| 31.03.2025 | 23,71 | 23,95 | 23,71 | 23,95 | 0,84% | - |
| 28.03.2025 | 23,74 | 23,91 | 23,74 | 23,75 | -0,08% | - |
| 27.03.2025 | 23,54 | 24,05 | 23,54 | 23,77 | 0,64% | - |
| 26.03.2025 | 23,03 | 23,77 | 23,03 | 23,62 | 2,52% | - |
| 25.03.2025 | 22,69 | 23,54 | 22,69 | 23,04 | -0,22% | - |
| 24.03.2025 | 22,92 | 23,37 | 22,92 | 23,09 | 0,30% | 100,00 |
| 21.03.2025 | 23,59 | 23,59 | 23,02 | 23,02 | -2,37% | - |
| 20.03.2025 | 23,26 | 23,91 | 23,26 | 23,58 | 1,25% | - |
| 19.03.2025 | 23,62 | 23,79 | 23,29 | 23,29 | -1,40% | - |
| 18.03.2025 | 23,57 | 23,96 | 23,57 | 23,62 | -1,21% | - |
| 17.03.2025 | 23,69 | 23,91 | 23,69 | 23,91 | 0,72% | - |
| 14.03.2025 | 23,76 | 24,12 | 23,74 | 23,74 | -0,25% | - |
| 13.03.2025 | 23,70 | 24,07 | 23,70 | 23,80 | 0,29% | - |
| 12.03.2025 | 24,75 | 24,75 | 23,67 | 23,73 | -4,16% | - |