14,863€
-1,18%
Echtzeit-Aktienkurs Graphic Packaging Holding Company
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,95 | 14,95 | 14,83 | 14,83 | -1,43% | - |
| 14.10.2025 | 14,88 | 15,15 | 14,88 | 15,04 | 0,10% | 20,00 |
| 13.10.2025 | 14,99 | 15,03 | 14,99 | 15,03 | 0,30% | - |
| 10.10.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -7,39% | - |
| 07.10.2025 | 16,14 | 16,18 | 16,14 | 16,18 | 0,09% | - |
| 06.10.2025 | 16,40 | 16,40 | 16,16 | 16,16 | -0,92% | - |
| 03.10.2025 | 16,48 | 16,80 | 16,31 | 16,31 | -0,97% | 799,00 |
| 02.10.2025 | 16,53 | 16,53 | 16,47 | 16,47 | -0,54% | - |
| 01.10.2025 | 16,38 | 16,56 | 16,38 | 16,56 | 1,75% | - |
| 30.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,58% | - |
| 29.09.2025 | 16,42 | 16,42 | 16,37 | 16,37 | -0,55% | - |
| 26.09.2025 | 16,27 | 16,46 | 16,27 | 16,46 | 0,40% | - |
| 25.09.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 0,09% | - |
| 24.09.2025 | 16,01 | 16,38 | 16,01 | 16,38 | 1,64% | - |
| 23.09.2025 | 16,33 | 16,33 | 16,12 | 16,12 | -1,86% | - |
| 22.09.2025 | 16,45 | 16,45 | 16,42 | 16,42 | -2,32% | - |
| 19.09.2025 | 16,79 | 16,81 | 16,72 | 16,81 | -1,64% | - |
| 18.09.2025 | 16,86 | 17,09 | 16,86 | 17,09 | 2,40% | - |
| 17.09.2025 | 16,98 | 16,98 | 16,69 | 16,69 | -2,54% | - |
| 16.09.2025 | 17,00 | 17,13 | 17,00 | 17,13 | 0,35% | - |
| 15.09.2025 | 17,49 | 17,51 | 17,07 | 17,07 | -3,83% | - |
| 12.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,06% | - |
| 11.09.2025 | 17,51 | 17,76 | 17,51 | 17,76 | 2,48% | - |
| 10.09.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -1,03% | - |
| 09.09.2025 | 17,70 | 17,70 | 17,51 | 17,51 | -1,27% | - |
| 08.09.2025 | 18,19 | 18,20 | 17,73 | 17,73 | -2,26% | - |
| 05.09.2025 | 17,73 | 18,14 | 17,68 | 18,14 | 1,62% | - |
| 04.09.2025 | 17,79 | 17,85 | 17,79 | 17,85 | -0,17% | - |
| 03.09.2025 | 18,81 | 18,81 | 17,88 | 17,88 | -4,92% | - |
| 02.09.2025 | 18,82 | 18,85 | 18,81 | 18,81 | -0,05% | - |
| 01.09.2025 | 18,79 | 18,82 | 18,79 | 18,82 | 0,00% | - |
| 29.08.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,54% | - |
| 28.08.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,55% | - |
| 27.08.2025 | 19,34 | 19,34 | 19,07 | 19,22 | -1,23% | - |
| 25.08.2025 | 19,49 | 19,49 | 19,46 | 19,46 | -0,56% | - |
| 22.08.2025 | 19,55 | 19,57 | 19,55 | 19,57 | 2,06% | - |
| 21.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,60% | - |
| 20.08.2025 | 19,31 | 19,31 | 19,29 | 19,29 | -0,64% | - |
| 19.08.2025 | 18,91 | 19,41 | 18,91 | 19,41 | 1,94% | - |
| 18.08.2025 | 19,07 | 19,07 | 19,04 | 19,04 | -1,19% | - |
| 16.08.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -1,43% | - |
| 14.08.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,30% | - |
| 13.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,66% | - |
| 12.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -2,69% | - |
| 08.08.2025 | 19,47 | 19,51 | 19,47 | 19,51 | 4,98% | - |
| 07.08.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,51% | - |
| 06.08.2025 | 19,15 | 19,15 | 18,67 | 18,68 | -2,48% | - |
| 05.08.2025 | 18,88 | 19,16 | 18,88 | 19,16 | 1,56% | - |
| 04.08.2025 | 18,44 | 18,86 | 18,44 | 18,86 | 2,11% | - |
| 01.08.2025 | 19,34 | 19,34 | 18,47 | 18,47 | -4,89% | - |
| 31.07.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,97% | - |
| 30.07.2025 | 19,31 | 19,61 | 19,31 | 19,61 | 2,03% | - |
| 29.07.2025 | 19,77 | 19,77 | 19,22 | 19,22 | -2,58% | - |
| 28.07.2025 | 19,80 | 19,80 | 19,73 | 19,73 | -0,13% | - |
| 25.07.2025 | 19,61 | 19,76 | 19,61 | 19,76 | -0,25% | - |
| 24.07.2025 | 19,74 | 19,81 | 19,74 | 19,81 | 0,35% | - |
| 23.07.2025 | 19,71 | 19,85 | 19,71 | 19,74 | 0,59% | - |
| 22.07.2025 | 19,00 | 19,65 | 19,00 | 19,62 | 2,62% | - |
| 21.07.2025 | 19,13 | 19,13 | 19,10 | 19,12 | -0,21% | - |
| 18.07.2025 | 19,32 | 19,32 | 19,16 | 19,16 | 2,24% | - |
| 17.07.2025 | 18,71 | 18,74 | 18,71 | 18,74 | -0,69% | - |
| 16.07.2025 | 18,67 | 18,87 | 18,67 | 18,87 | -0,32% | - |
| 15.07.2025 | 18,91 | 18,93 | 18,91 | 18,93 | -0,47% | - |
| 14.07.2025 | 18,92 | 19,02 | 18,92 | 19,02 | -0,37% | - |
| 11.07.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -2,13% | - |
| 10.07.2025 | 18,88 | 19,51 | 18,88 | 19,51 | 2,63% | - |
| 09.07.2025 | 18,60 | 19,01 | 18,60 | 19,01 | 1,36% | - |
| 08.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,85% | - |
| 04.07.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -0,62% | - |
| 03.07.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,76% | - |
| 02.07.2025 | 18,40 | 18,40 | 18,39 | 18,39 | 2,39% | - |
| 01.07.2025 | 17,66 | 17,96 | 17,66 | 17,96 | 0,56% | - |
| 30.06.2025 | 17,84 | 17,86 | 17,82 | 17,86 | -0,56% | - |
| 27.06.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -0,03% | - |
| 26.06.2025 | 17,99 | 17,99 | 17,96 | 17,96 | -0,96% | - |
| 25.06.2025 | 18,40 | 18,40 | 18,14 | 18,14 | -2,24% | - |
| 24.06.2025 | 18,51 | 18,55 | 18,51 | 18,55 | 0,79% | - |
| 23.06.2025 | 18,13 | 18,41 | 18,13 | 18,41 | 0,85% | - |
| 20.06.2025 | 18,23 | 18,25 | 18,23 | 18,25 | 0,58% | - |
| 19.06.2025 | 18,31 | 18,31 | 18,15 | 18,15 | -1,68% | - |
| 18.06.2025 | 18,28 | 18,46 | 18,28 | 18,46 | 0,57% | - |
| 17.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,70% | - |
| 16.06.2025 | 18,11 | 18,48 | 18,11 | 18,48 | 1,45% | - |
| 13.06.2025 | 18,38 | 18,52 | 18,22 | 18,22 | -1,99% | - |
| 12.06.2025 | 18,67 | 18,67 | 18,59 | 18,59 | -1,48% | - |
| 11.06.2025 | 19,47 | 19,47 | 18,87 | 18,87 | -3,18% | - |
| 10.06.2025 | 19,31 | 19,71 | 19,31 | 19,49 | 0,91% | - |
| 09.06.2025 | 19,30 | 19,48 | 19,30 | 19,31 | 0,63% | - |
| 06.06.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,05% | - |
| 05.06.2025 | 19,07 | 19,20 | 19,07 | 19,20 | -0,90% | - |
| 04.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 2,38% | - |
| 03.06.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,99% | - |
| 02.06.2025 | 19,24 | 19,24 | 19,12 | 19,12 | -1,85% | - |
| 30.05.2025 | 19,42 | 19,48 | 19,42 | 19,48 | 0,13% | - |
| 29.05.2025 | 20,03 | 20,03 | 19,37 | 19,45 | -0,82% | - |
| 28.05.2025 | 20,05 | 20,05 | 19,61 | 19,61 | -2,63% | - |
| 27.05.2025 | 19,84 | 20,14 | 19,84 | 20,14 | 1,54% | - |
| 26.05.2025 | 19,80 | 19,84 | 19,80 | 19,84 | -0,05% | - |
| 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% | - |