26,010€
0,35%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 25,74 | 26,03 | 25,74 | 26,01 | 0,35% | - |
| 09.05.2024 | 25,54 | 26,05 | 25,54 | 25,92 | 0,66% | - |
| 08.05.2024 | 25,33 | 25,85 | 25,33 | 25,75 | 1,14% | - |
| 07.05.2024 | 25,25 | 25,74 | 25,25 | 25,46 | 0,83% | - |
| 06.05.2024 | 25,15 | 25,51 | 25,15 | 25,25 | 0,20% | - |
| 03.05.2024 | 25,04 | 25,46 | 24,80 | 25,20 | 0,68% | - |
| 02.05.2024 | 24,24 | 25,14 | 24,24 | 25,03 | 3,17% | - |
| 30.04.2024 | 26,09 | 26,09 | 23,92 | 24,26 | -6,37% | - |
| 29.04.2024 | 25,66 | 26,15 | 25,66 | 25,91 | 0,58% | - |
| 26.04.2024 | 25,25 | 25,91 | 25,25 | 25,76 | 1,18% | - |
| 25.04.2024 | 25,62 | 25,62 | 25,28 | 25,46 | -0,66% | - |
| 24.04.2024 | 25,30 | 25,66 | 25,17 | 25,63 | 1,18% | - |
| 23.04.2024 | 25,71 | 25,78 | 25,29 | 25,33 | -1,52% | - |
| 22.04.2024 | 25,49 | 25,92 | 25,34 | 25,72 | 0,29% | - |
| 19.04.2024 | 25,57 | 25,69 | 25,38 | 25,65 | 0,29% | 55,00 |
| 18.04.2024 | 25,35 | 25,71 | 25,09 | 25,57 | 0,71% | - |
| 17.04.2024 | 25,82 | 26,07 | 25,36 | 25,39 | -1,82% | - |
| 16.04.2024 | 25,95 | 26,07 | 25,53 | 25,86 | -0,31% | - |
| 15.04.2024 | 25,97 | 26,43 | 25,92 | 25,94 | -0,73% | - |
| 12.04.2024 | 26,51 | 26,71 | 26,05 | 26,13 | -1,58% | - |
| 11.04.2024 | 26,54 | 26,83 | 26,39 | 26,55 | -0,82% | - |
| 10.04.2024 | 27,14 | 27,22 | 26,67 | 26,77 | -1,25% | - |
| 09.04.2024 | 26,52 | 27,17 | 26,46 | 27,11 | 2,26% | - |
| 08.04.2024 | 26,42 | 26,70 | 26,20 | 26,51 | 0,26% | - |
| 05.04.2024 | 26,44 | 26,94 | 26,39 | 26,44 | -0,04% | 50,00 |
| 04.04.2024 | 26,05 | 26,54 | 26,04 | 26,45 | 1,30% | 210,00 |
| 03.04.2024 | 26,37 | 26,48 | 25,95 | 26,11 | -1,02% | - |
| 02.04.2024 | 27,11 | 27,11 | 26,24 | 26,38 | -2,48% | 30,00 |
| 28.03.2024 | 26,93 | 27,25 | 26,77 | 27,05 | 0,50% | - |
| 27.03.2024 | 26,68 | 27,05 | 26,68 | 26,92 | 0,88% | - |
| 26.03.2024 | 26,45 | 26,82 | 26,41 | 26,68 | 0,79% | 45,00 |
| 25.03.2024 | 25,97 | 26,76 | 25,97 | 26,47 | 1,22% | - |
| 22.03.2024 | 26,01 | 26,30 | 25,85 | 26,15 | 1,24% | 40,00 |
| 21.03.2024 | 24,97 | 26,03 | 24,94 | 25,83 | 3,53% | - |
| 20.03.2024 | 25,04 | 25,26 | 24,85 | 24,95 | -0,48% | - |
| 19.03.2024 | 24,94 | 25,41 | 24,63 | 25,07 | 0,44% | - |
| 18.03.2024 | 25,45 | 25,45 | 24,58 | 24,96 | -1,69% | - |
| 15.03.2024 | 25,53 | 25,81 | 25,29 | 25,39 | -0,43% | - |
| 14.03.2024 | 25,92 | 26,25 | 25,34 | 25,50 | -1,90% | - |
| 13.03.2024 | 25,41 | 26,12 | 25,41 | 26,00 | 1,88% | - |
| 12.03.2024 | 25,06 | 25,54 | 24,67 | 25,52 | 1,78% | - |
| 11.03.2024 | 25,07 | 25,25 | 24,89 | 25,07 | 0,04% | - |
| 08.03.2024 | 24,52 | 25,08 | 24,13 | 25,06 | 2,41% | - |
| 07.03.2024 | 23,90 | 24,49 | 23,82 | 24,47 | 2,26% | - |
| 06.03.2024 | 24,04 | 24,06 | 23,56 | 23,93 | -0,13% | - |
| 05.03.2024 | 23,49 | 24,09 | 23,36 | 23,96 | 1,91% | 250,00 |
| 04.03.2024 | 23,39 | 23,94 | 23,13 | 23,51 | -0,04% | - |
| 01.03.2024 | 24,02 | 24,06 | 23,50 | 23,52 | -2,08% | - |
| 29.02.2024 | 24,06 | 24,25 | 23,82 | 24,02 | 0,00% | - |
| 28.02.2024 | 23,97 | 24,15 | 23,73 | 24,02 | -0,25% | - |
| 27.02.2024 | 24,30 | 24,55 | 24,02 | 24,08 | -1,03% | - |
| 26.02.2024 | 24,37 | 24,52 | 24,14 | 24,33 | -0,41% | - |
| 23.02.2024 | 24,62 | 24,80 | 24,34 | 24,43 | -0,87% | - |
| 22.02.2024 | 24,23 | 25,08 | 23,93 | 24,65 | 1,75% | - |
| 21.02.2024 | 22,89 | 24,27 | 22,84 | 24,22 | 6,18% | 102,00 |
| 20.02.2024 | 22,07 | 22,91 | 21,68 | 22,81 | 3,35% | 1.514,00 |
| 19.02.2024 | 22,90 | 22,95 | 22,07 | 22,07 | -3,62% | - |
| 16.02.2024 | 23,15 | 23,24 | 22,86 | 22,90 | -0,95% | - |
| 15.02.2024 | 23,04 | 23,45 | 22,95 | 23,12 | 0,22% | - |
| 14.02.2024 | 22,74 | 23,09 | 22,63 | 23,07 | 1,54% | - |
| 13.02.2024 | 23,43 | 23,60 | 22,64 | 22,72 | -3,07% | 100,00 |
| 12.02.2024 | 23,02 | 23,67 | 22,91 | 23,44 | 2,09% | - |
| 09.02.2024 | 23,25 | 23,32 | 22,88 | 22,96 | -1,16% | - |
| 08.02.2024 | 23,17 | 23,43 | 22,96 | 23,23 | 0,35% | - |
| 07.02.2024 | 23,05 | 23,18 | 22,80 | 23,15 | 0,43% | - |
| 06.02.2024 | 23,45 | 23,56 | 23,04 | 23,05 | -2,16% | - |
| 05.02.2024 | 23,52 | 23,70 | 23,25 | 23,56 | 0,17% | - |
| 02.02.2024 | 23,68 | 23,77 | 23,40 | 23,52 | -0,76% | - |
| 01.02.2024 | 23,58 | 23,79 | 23,35 | 23,70 | 0,38% | - |
| 31.01.2024 | 23,96 | 24,02 | 23,53 | 23,61 | -1,21% | - |
| 30.01.2024 | 23,92 | 23,99 | 23,60 | 23,90 | 0,04% | - |
| 29.01.2024 | 23,90 | 24,07 | 23,76 | 23,89 | 0,00% | 100,00 |
| 26.01.2024 | 24,20 | 24,25 | 23,79 | 23,89 | -0,83% | - |
| 25.01.2024 | 23,26 | 24,15 | 23,19 | 24,09 | 3,48% | - |
| 24.01.2024 | 23,36 | 23,45 | 22,98 | 23,28 | -0,30% | - |
| 23.01.2024 | 23,28 | 23,51 | 22,58 | 23,35 | 0,30% | - |
| 22.01.2024 | 23,16 | 23,49 | 22,99 | 23,28 | 0,47% | - |
| 19.01.2024 | 23,11 | 23,26 | 22,86 | 23,17 | 0,04% | - |
| 18.01.2024 | 23,42 | 23,54 | 23,03 | 23,16 | -1,11% | - |
| 17.01.2024 | 23,58 | 23,80 | 23,38 | 23,42 | -0,80% | - |
| 16.01.2024 | 23,46 | 23,70 | 23,32 | 23,61 | 0,64% | - |
| 15.01.2024 | 23,26 | 23,53 | 23,26 | 23,46 | -0,21% | - |
| 12.01.2024 | 23,47 | 23,76 | 23,30 | 23,51 | 0,04% | - |
| 11.01.2024 | 23,53 | 23,77 | 23,31 | 23,50 | -0,30% | - |
| 10.01.2024 | 23,88 | 24,07 | 23,46 | 23,57 | -1,38% | - |
| 09.01.2024 | 24,07 | 24,07 | 23,73 | 23,90 | -0,71% | 10,00 |
| 08.01.2024 | 23,56 | 24,07 | 23,40 | 24,07 | 2,34% | - |
| 05.01.2024 | 22,91 | 23,86 | 22,78 | 23,52 | 2,57% | - |
| 04.01.2024 | 22,73 | 23,09 | 22,61 | 22,93 | 0,92% | - |
| 03.01.2024 | 22,74 | 22,90 | 22,58 | 22,72 | -0,18% | - |
| 02.01.2024 | 22,43 | 22,87 | 22,33 | 22,76 | 1,47% | - |
| 29.12.2023 | 22,48 | 22,48 | 22,37 | 22,43 | 0,25% | - |
| 28.12.2023 | 22,29 | 22,47 | 22,19 | 22,38 | 0,25% | - |
| 27.12.2023 | 22,35 | 22,47 | 22,26 | 22,32 | -0,22% | 500,00 |
| 22.12.2023 | 22,25 | 22,51 | 22,15 | 22,37 | 0,54% | 50,00 |
| 21.12.2023 | 22,66 | 22,66 | 22,11 | 22,25 | -0,98% | - |
| 20.12.2023 | 22,60 | 22,67 | 22,38 | 22,47 | -0,66% | - |
| 19.12.2023 | 22,76 | 22,76 | 22,23 | 22,62 | 0,22% | - |
| 18.12.2023 | 22,25 | 22,70 | 22,10 | 22,57 | 1,67% | - |
| 15.12.2023 | 22,53 | 22,81 | 22,07 | 22,20 | -1,11% | - |