19,893€
-0,88%
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 | 19,78 | 19,85 | 19,78 | 19,85 | -1,12% | - |
| 22.05.2025 | 19,95 | 20,07 | 19,95 | 20,07 | 0,10% | - |
| 21.05.2025 | 20,25 | 20,25 | 20,05 | 20,05 | -2,53% | - |
| 20.05.2025 | 20,60 | 20,60 | 20,57 | 20,57 | -1,11% | - |
| 19.05.2025 | 20,67 | 20,80 | 20,44 | 20,80 | -1,05% | - |
| 16.05.2025 | 20,56 | 21,02 | 20,56 | 21,02 | 1,40% | - |
| 15.05.2025 | 20,39 | 20,79 | 20,39 | 20,73 | 0,73% | 89,00 |
| 14.05.2025 | 20,54 | 20,91 | 20,54 | 20,58 | -0,58% | 380,00 |
| 13.05.2025 | 20,51 | 20,80 | 20,51 | 20,70 | 0,05% | - |
| 12.05.2025 | 19,84 | 20,70 | 19,84 | 20,69 | 4,71% | - |
| 09.05.2025 | 19,67 | 19,76 | 19,67 | 19,76 | -0,33% | - |
| 08.05.2025 | 19,21 | 19,83 | 19,21 | 19,83 | 3,44% | - |
| 07.05.2025 | 19,37 | 19,75 | 19,17 | 19,17 | -0,60% | 300,00 |
| 06.05.2025 | 19,29 | 19,39 | 19,28 | 19,28 | -1,46% | - |
| 05.05.2025 | 18,94 | 19,57 | 18,93 | 19,57 | 1,58% | - |
| 02.05.2025 | 18,82 | 19,26 | 18,82 | 19,26 | -12,81% | 1.000,00 |
| 30.04.2025 | 22,24 | 22,24 | 22,09 | 22,09 | -1,43% | - |
| 29.04.2025 | 22,00 | 22,41 | 22,00 | 22,41 | 2,85% | - |
| 28.04.2025 | 21,68 | 21,79 | 21,68 | 21,79 | -0,50% | - |
| 25.04.2025 | 22,14 | 22,14 | 21,84 | 21,90 | -1,08% | - |
| 24.04.2025 | 21,84 | 22,15 | 21,84 | 22,14 | 1,19% | - |
| 23.04.2025 | 22,29 | 22,35 | 21,88 | 21,88 | -0,36% | - |
| 22.04.2025 | 21,10 | 21,96 | 21,10 | 21,96 | 1,90% | - |
| 17.04.2025 | 21,45 | 21,55 | 21,45 | 21,55 | 1,36% | - |
| 16.04.2025 | 21,45 | 21,45 | 21,26 | 21,26 | -3,10% | - |
| 15.04.2025 | 21,78 | 21,94 | 21,78 | 21,94 | 0,37% | - |
| 14.04.2025 | 21,53 | 21,86 | 21,53 | 21,86 | 1,02% | - |
| 11.04.2025 | 21,48 | 21,64 | 21,48 | 21,64 | 0,32% | - |
| 10.04.2025 | 22,28 | 22,28 | 21,57 | 21,57 | 4,10% | 380,00 |
| 09.04.2025 | 20,94 | 20,94 | 20,72 | 20,72 | -9,12% | - |
| 08.04.2025 | 22,26 | 22,80 | 22,26 | 22,80 | 2,10% | 100,00 |
| 07.04.2025 | 22,08 | 22,33 | 22,08 | 22,33 | -2,19% | - |
| 04.04.2025 | 23,32 | 23,32 | 22,80 | 22,83 | -3,30% | - |
| 03.04.2025 | 23,35 | 23,69 | 23,35 | 23,61 | -2,20% | - |
| 02.04.2025 | 24,00 | 24,14 | 24,00 | 24,14 | 0,33% | - |
| 01.04.2025 | 23,70 | 24,10 | 23,70 | 24,06 | 0,75% | - |
| 31.03.2025 | 23,78 | 23,91 | 23,78 | 23,88 | -0,04% | - |
| 28.03.2025 | 23,89 | 23,89 | 23,89 | 23,89 | 0,72% | - |
| 27.03.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 2,37% | - |
| 26.03.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -0,26% | - |
| 24.03.2025 | 23,23 | 23,23 | 23,23 | 23,23 | -2,19% | - |
| 21.03.2025 | 23,75 | 23,75 | 23,75 | 23,75 | 1,28% | - |
| 20.03.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -1,43% | - |
| 19.03.2025 | 23,79 | 23,79 | 23,79 | 23,79 | -0,75% | - |
| 18.03.2025 | 23,91 | 23,97 | 23,84 | 23,97 | 0,93% | - |
| 17.03.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -0,54% | - |
| 15.03.2025 | 24,02 | 24,06 | 23,88 | 23,88 | -0,33% | - |
| 13.03.2025 | 23,83 | 24,01 | 23,83 | 23,96 | 0,04% | - |
| 12.03.2025 | 25,18 | 25,19 | 23,93 | 23,95 | -4,92% | - |
| 11.03.2025 | 25,09 | 25,19 | 25,09 | 25,19 | -0,63% | - |
| 10.03.2025 | 25,26 | 25,74 | 25,26 | 25,35 | 3,85% | - |
| 07.03.2025 | 24,41 | 24,41 | 24,41 | 24,41 | -0,89% | - |
| 06.03.2025 | 24,02 | 24,63 | 24,01 | 24,63 | 2,07% | - |
| 05.03.2025 | 24,18 | 24,18 | 24,13 | 24,13 | -0,49% | - |
| 04.03.2025 | 24,73 | 24,73 | 24,25 | 24,25 | -2,38% | - |
| 03.03.2025 | 25,46 | 25,46 | 24,84 | 24,84 | -1,82% | - |
| 28.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,64% | - |
| 27.02.2025 | 25,66 | 25,66 | 25,14 | 25,14 | -1,91% | - |
| 26.02.2025 | 25,42 | 25,73 | 25,42 | 25,63 | 0,23% | - |
| 24.02.2025 | 25,55 | 25,57 | 25,55 | 25,57 | -1,27% | - |
| 21.02.2025 | 25,55 | 25,90 | 25,55 | 25,90 | 1,49% | - |
| 20.02.2025 | 25,58 | 25,58 | 25,45 | 25,52 | -1,35% | - |
| 19.02.2025 | 25,61 | 25,87 | 25,60 | 25,87 | 1,17% | - |
| 18.02.2025 | 25,27 | 25,57 | 25,27 | 25,57 | 1,39% | - |
| 17.02.2025 | 25,22 | 25,23 | 25,22 | 25,22 | -0,79% | - |
| 14.02.2025 | 25,18 | 25,42 | 25,18 | 25,42 | 0,32% | - |
| 13.02.2025 | 25,11 | 25,38 | 25,11 | 25,34 | 0,16% | - |
| 12.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,71% | - |
| 11.02.2025 | 25,30 | 25,48 | 25,30 | 25,48 | 0,04% | - |
| 10.02.2025 | 25,40 | 25,47 | 25,40 | 25,47 | 0,32% | - |
| 07.02.2025 | 25,74 | 25,74 | 25,33 | 25,39 | -1,44% | - |
| 06.02.2025 | 25,23 | 25,84 | 25,23 | 25,76 | 1,74% | - |
| 05.02.2025 | 25,25 | 25,68 | 25,25 | 25,32 | -0,39% | - |
| 04.02.2025 | 26,11 | 26,12 | 25,42 | 25,42 | -3,49% | - |
| 03.02.2025 | 26,11 | 26,34 | 26,11 | 26,34 | 0,73% | - |
| 31.01.2025 | 26,76 | 26,76 | 26,15 | 26,15 | -3,00% | - |
| 30.01.2025 | 26,69 | 26,96 | 26,69 | 26,96 | 0,90% | - |
| 29.01.2025 | 26,43 | 26,72 | 26,43 | 26,72 | 0,56% | - |
| 28.01.2025 | 25,72 | 26,57 | 25,58 | 26,57 | 2,39% | - |
| 24.01.2025 | 26,07 | 26,07 | 25,88 | 25,95 | -1,67% | - |
| 23.01.2025 | 26,53 | 26,56 | 26,39 | 26,39 | -1,27% | - |
| 22.01.2025 | 26,92 | 26,96 | 26,73 | 26,73 | -1,04% | - |
| 21.01.2025 | 26,70 | 27,05 | 26,70 | 27,01 | 1,50% | 300,00 |
| 20.01.2025 | 26,81 | 26,81 | 26,59 | 26,61 | 0,04% | - |
| 17.01.2025 | 26,60 | 27,17 | 26,60 | 26,60 | 0,26% | 190,00 |
| 16.01.2025 | 26,34 | 26,53 | 26,34 | 26,53 | 0,38% | - |
| 15.01.2025 | 26,14 | 26,43 | 26,14 | 26,43 | 0,65% | - |
| 14.01.2025 | 25,94 | 26,26 | 25,94 | 26,26 | 0,81% | - |
| 13.01.2025 | 25,27 | 26,07 | 25,27 | 26,05 | 2,28% | - |
| 10.01.2025 | 25,62 | 25,62 | 25,47 | 25,47 | -0,66% | - |
| 09.01.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,98% | - |
| 08.01.2025 | 25,39 | 25,39 | 25,39 | 25,39 | -0,94% | - |
| 07.01.2025 | 25,14 | 25,63 | 25,08 | 25,63 | 0,47% | 44,00 |
| 06.01.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -0,12% | - |
| 03.01.2025 | 25,82 | 25,82 | 25,54 | 25,54 | -2,07% | - |
| 02.01.2025 | 26,01 | 26,08 | 26,01 | 26,08 | 0,31% | - |
| 30.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,48% | - |
| 27.12.2024 | 26,14 | 26,66 | 26,14 | 26,66 | 2,74% | 14,00 |
| 23.12.2024 | 25,52 | 25,95 | 25,52 | 25,95 | -0,42% | - |
| 22.12.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,72% | - |