25,905€
0,58%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 25,74 | 26,05 | 25,66 | 25,89 | 0,52% | - |
| 08.05.2024 | 25,49 | 25,85 | 25,36 | 25,76 | 1,22% | - |
| 07.05.2024 | 25,25 | 25,74 | 25,25 | 25,45 | 0,75% | - |
| 06.05.2024 | 25,20 | 25,51 | 25,18 | 25,26 | 0,30% | - |
| 03.05.2024 | 25,18 | 25,46 | 24,80 | 25,18 | 0,88% | - |
| 02.05.2024 | 24,54 | 24,96 | 24,54 | 24,96 | 2,17% | 441,00 |
| 30.04.2024 | 24,38 | 24,50 | 23,50 | 24,43 | -6,04% | 590,00 |
| 29.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,97% | 50,00 |
| 26.04.2024 | 25,50 | 25,91 | 25,43 | 25,75 | 1,14% | - |
| 25.04.2024 | 25,55 | 25,55 | 25,27 | 25,46 | -0,66% | - |
| 24.04.2024 | 25,34 | 25,67 | 25,14 | 25,63 | -1,08% | - |
| 23.04.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 0,74% | 2,00 |
| 22.04.2024 | 25,72 | 25,93 | 25,34 | 25,72 | 1,34% | - |
| 19.04.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,43% | 50,00 |
| 18.04.2024 | 25,18 | 25,49 | 25,18 | 25,49 | 0,39% | 51,00 |
| 17.04.2024 | 25,84 | 26,07 | 25,39 | 25,39 | -1,74% | - |
| 16.04.2024 | 25,89 | 26,07 | 25,53 | 25,84 | 0,04% | - |
| 15.04.2024 | 26,42 | 26,42 | 25,83 | 25,83 | -0,65% | 320,00 |
| 12.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,77% | 200,00 |
| 11.04.2024 | 26,55 | 26,74 | 26,47 | 26,74 | -0,22% | 1.249,00 |
| 10.04.2024 | 27,10 | 27,22 | 26,67 | 26,80 | -1,16% | - |
| 09.04.2024 | 26,52 | 27,17 | 26,46 | 27,12 | 1,67% | - |
| 08.04.2024 | 26,00 | 26,67 | 26,00 | 26,67 | 1,29% | 255,00 |
| 05.04.2024 | 26,23 | 26,45 | 26,23 | 26,33 | 0,00% | 352,00 |
| 04.04.2024 | 26,52 | 26,52 | 26,28 | 26,33 | 0,84% | 605,00 |
| 03.04.2024 | 26,30 | 26,48 | 25,95 | 26,11 | -1,06% | - |
| 02.04.2024 | 26,70 | 26,74 | 26,24 | 26,39 | -2,40% | - |
| 28.03.2024 | 26,87 | 27,24 | 26,77 | 27,04 | 1,69% | - |
| 27.03.2024 | 26,59 | 26,59 | 26,59 | 26,59 | -0,37% | 100,00 |
| 26.03.2024 | 26,75 | 26,75 | 26,69 | 26,69 | 0,26% | 640,00 |
| 25.03.2024 | 26,36 | 26,62 | 25,85 | 26,62 | 2,11% | 179,00 |
| 22.03.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 0,70% | 30,00 |
| 21.03.2024 | 24,99 | 25,95 | 24,99 | 25,89 | 3,71% | - |
| 20.03.2024 | 25,04 | 25,26 | 24,91 | 24,97 | 2,36% | - |
| 19.03.2024 | 24,39 | 24,39 | 24,39 | 24,39 | -2,28% | 100,00 |
| 18.03.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -3,03% | 150,00 |
| 15.03.2024 | 25,79 | 25,79 | 25,74 | 25,74 | -2,20% | 54,00 |
| 14.03.2024 | 26,14 | 26,32 | 26,14 | 26,32 | 2,29% | 400,00 |
| 13.03.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 1,58% | 300,00 |
| 12.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 1,69% | 65,00 |
| 11.03.2024 | 24,88 | 24,91 | 24,85 | 24,91 | -0,48% | 494,00 |
| 08.03.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 3,90% | 100,00 |
| 07.03.2024 | 24,09 | 24,09 | 24,09 | 24,09 | 1,18% | 1,00 |
| 06.03.2024 | 23,81 | 23,81 | 23,81 | 23,81 | -0,54% | 210,00 |
| 05.03.2024 | 23,44 | 24,09 | 23,36 | 23,94 | 1,23% | - |
| 04.03.2024 | 23,13 | 23,65 | 23,01 | 23,65 | -0,42% | 420,00 |
| 01.03.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,13% | 115,00 |
| 29.02.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -0,08% | 50,00 |
| 28.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,08% | 50,00 |
| 27.02.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,04% | 1,00 |
| 26.02.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -1,39% | 47,00 |
| 23.02.2024 | 24,85 | 24,85 | 24,38 | 24,41 | -2,16% | 114,00 |
| 22.02.2024 | 24,77 | 24,95 | 24,48 | 24,95 | 3,83% | 321,00 |
| 21.02.2024 | 23,06 | 24,03 | 23,06 | 24,03 | 4,84% | 1.165,00 |
| 20.02.2024 | 22,12 | 22,99 | 22,12 | 22,92 | 4,37% | 2.667,00 |
| 19.02.2024 | 22,81 | 22,81 | 21,96 | 21,96 | -4,08% | 699,00 |
| 16.02.2024 | 23,08 | 23,24 | 22,90 | 22,90 | 0,37% | - |
| 15.02.2024 | 23,31 | 23,31 | 22,81 | 22,81 | -0,09% | 31,00 |
| 14.02.2024 | 23,10 | 23,10 | 22,83 | 22,83 | 0,48% | 300,00 |
| 13.02.2024 | 23,42 | 23,44 | 22,64 | 22,72 | -2,32% | - |
| 12.02.2024 | 23,26 | 23,26 | 23,26 | 23,26 | 1,28% | 1.000,00 |
| 09.02.2024 | 23,23 | 23,31 | 22,88 | 22,97 | -1,12% | - |
| 08.02.2024 | 23,16 | 23,43 | 22,96 | 23,23 | -0,15% | - |
| 07.02.2024 | 23,26 | 23,26 | 23,26 | 23,26 | -0,09% | 1,00 |
| 06.02.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -1,13% | 1.000,00 |
| 05.02.2024 | 23,48 | 23,70 | 23,25 | 23,55 | 0,13% | - |
| 02.02.2024 | 23,69 | 23,78 | 23,40 | 23,52 | -0,78% | - |
| 01.02.2024 | 23,64 | 23,79 | 23,35 | 23,70 | 0,36% | - |
| 31.01.2024 | 23,97 | 24,02 | 23,53 | 23,62 | -0,19% | - |
| 30.01.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -1,00% | 80,00 |
| 29.01.2024 | 23,90 | 24,07 | 23,76 | 23,90 | -0,83% | - |
| 26.01.2024 | 24,13 | 24,13 | 24,00 | 24,10 | 0,71% | 151,00 |
| 25.01.2024 | 23,07 | 23,93 | 23,07 | 23,93 | 2,81% | 214,00 |
| 24.01.2024 | 23,36 | 23,45 | 22,98 | 23,28 | 1,20% | - |
| 23.01.2024 | 23,44 | 23,44 | 22,50 | 23,00 | -1,18% | 1.098,00 |
| 22.01.2024 | 23,17 | 23,51 | 22,99 | 23,28 | 0,43% | - |
| 19.01.2024 | 23,10 | 23,27 | 22,85 | 23,18 | 0,04% | - |
| 18.01.2024 | 23,37 | 23,54 | 23,03 | 23,17 | -1,09% | - |
| 17.01.2024 | 23,54 | 23,80 | 23,33 | 23,42 | -0,78% | - |
| 16.01.2024 | 23,46 | 23,70 | 23,32 | 23,61 | -1,19% | - |
| 15.01.2024 | 23,89 | 23,89 | 23,89 | 23,89 | 1,75% | 5,00 |
| 12.01.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -1,34% | 2,00 |
| 11.01.2024 | 23,35 | 23,80 | 23,35 | 23,80 | 0,93% | 96,00 |
| 10.01.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -1,38% | 200,00 |
| 09.01.2024 | 24,16 | 24,16 | 23,91 | 23,91 | 1,14% | 260,00 |
| 08.01.2024 | 23,70 | 23,70 | 23,64 | 23,64 | 0,53% | 21,00 |
| 05.01.2024 | 22,93 | 23,64 | 22,78 | 23,52 | 2,55% | - |
| 04.01.2024 | 22,74 | 23,09 | 22,60 | 22,93 | 0,57% | - |
| 03.01.2024 | 22,77 | 22,80 | 22,77 | 22,80 | 0,18% | 150,00 |
| 02.01.2024 | 22,36 | 22,87 | 22,33 | 22,76 | 1,49% | - |
| 29.12.2023 | 22,42 | 22,46 | 22,38 | 22,43 | 1,70% | - |
| 28.12.2023 | 22,05 | 22,05 | 22,05 | 22,05 | -0,63% | 1,00 |
| 27.12.2023 | 22,65 | 22,65 | 22,19 | 22,19 | -0,85% | 194,00 |
| 22.12.2023 | 22,21 | 22,51 | 22,14 | 22,38 | 0,58% | - |
| 21.12.2023 | 22,53 | 22,58 | 22,11 | 22,25 | -1,07% | - |
| 20.12.2023 | 22,63 | 22,66 | 22,38 | 22,49 | -0,57% | - |
| 19.12.2023 | 22,53 | 22,68 | 22,23 | 22,62 | 0,94% | - |
| 18.12.2023 | 22,41 | 22,41 | 22,41 | 22,41 | -1,28% | 33,00 |
| 15.12.2023 | 22,80 | 22,80 | 22,48 | 22,70 | 1,07% | 1.795,00 |
| 14.12.2023 | 22,26 | 22,60 | 22,14 | 22,46 | 0,56% | - |