24,315€
1,10%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,29 | 24,32 | 24,05 | 24,32 | 1,12% | - |
| 30.04.2024 | 25,75 | 25,75 | 24,05 | 24,05 | -6,78% | 120,00 |
| 29.04.2024 | 25,49 | 25,88 | 25,49 | 25,80 | 0,58% | - |
| 26.04.2024 | 25,23 | 25,68 | 25,23 | 25,65 | 1,38% | - |
| 25.04.2024 | 25,29 | 25,30 | 25,16 | 25,30 | -0,75% | - |
| 24.04.2024 | 25,09 | 25,49 | 25,09 | 25,49 | 1,03% | - |
| 23.04.2024 | 25,46 | 25,46 | 25,23 | 25,23 | -1,41% | - |
| 22.04.2024 | 25,47 | 25,70 | 25,33 | 25,59 | 0,59% | - |
| 19.04.2024 | 25,19 | 25,44 | 25,19 | 25,44 | 0,00% | - |
| 18.04.2024 | 25,19 | 25,52 | 25,19 | 25,44 | 0,55% | - |
| 17.04.2024 | 25,57 | 25,82 | 25,30 | 25,30 | -1,71% | - |
| 16.04.2024 | 25,64 | 25,79 | 25,48 | 25,74 | -0,23% | - |
| 15.04.2024 | 25,91 | 26,11 | 25,79 | 25,80 | -0,81% | - |
| 12.04.2024 | 26,31 | 26,54 | 25,95 | 26,01 | -1,48% | - |
| 11.04.2024 | 26,48 | 26,48 | 26,39 | 26,40 | -0,71% | - |
| 10.04.2024 | 26,83 | 26,83 | 26,59 | 26,59 | -1,55% | - |
| 09.04.2024 | 26,26 | 27,01 | 26,26 | 27,01 | 2,66% | - |
| 08.04.2024 | 26,14 | 26,37 | 26,14 | 26,31 | 0,04% | - |
| 05.04.2024 | 26,24 | 26,37 | 26,24 | 26,30 | -0,04% | - |
| 04.04.2024 | 25,81 | 26,31 | 25,81 | 26,31 | 1,54% | - |
| 03.04.2024 | 26,04 | 26,11 | 25,91 | 25,91 | -1,11% | - |
| 02.04.2024 | 26,44 | 26,44 | 26,11 | 26,20 | -2,38% | - |
| 28.03.2024 | 26,60 | 26,97 | 26,60 | 26,84 | 0,64% | - |
| 27.03.2024 | 26,48 | 26,79 | 26,48 | 26,67 | 0,68% | - |
| 26.03.2024 | 26,18 | 26,55 | 26,18 | 26,49 | 0,95% | - |
| 25.03.2024 | 26,32 | 26,47 | 26,24 | 26,24 | 1,23% | 4,00 |
| 22.03.2024 | 25,67 | 26,06 | 25,67 | 25,92 | 0,90% | - |
| 21.03.2024 | 24,75 | 25,73 | 24,75 | 25,69 | 3,67% | - |
| 20.03.2024 | 24,80 | 25,01 | 24,78 | 24,78 | -0,32% | - |
| 19.03.2024 | 24,72 | 25,03 | 24,72 | 24,86 | 0,40% | - |
| 18.03.2024 | 25,15 | 25,15 | 24,64 | 24,76 | -1,39% | - |
| 15.03.2024 | 25,28 | 25,45 | 25,11 | 25,11 | -0,87% | - |
| 14.03.2024 | 25,61 | 25,61 | 25,26 | 25,33 | -1,55% | - |
| 13.03.2024 | 25,24 | 25,87 | 25,24 | 25,73 | 1,74% | - |
| 12.03.2024 | 24,82 | 25,29 | 24,82 | 25,29 | 1,69% | - |
| 11.03.2024 | 24,74 | 24,92 | 24,74 | 24,87 | -0,12% | - |
| 08.03.2024 | 23,96 | 24,90 | 23,96 | 24,90 | 2,43% | - |
| 07.03.2024 | 23,63 | 24,31 | 23,63 | 24,31 | 2,27% | - |
| 06.03.2024 | 23,33 | 23,77 | 23,33 | 23,77 | -0,54% | - |
| 05.03.2024 | 23,22 | 23,90 | 23,22 | 23,90 | 2,27% | - |
| 04.03.2024 | 23,23 | 23,54 | 23,23 | 23,37 | -0,04% | - |
| 01.03.2024 | 23,82 | 23,82 | 23,38 | 23,38 | -2,01% | - |
| 29.02.2024 | 23,82 | 23,92 | 23,79 | 23,86 | 0,04% | - |
| 28.02.2024 | 23,82 | 23,85 | 23,73 | 23,85 | -0,25% | - |
| 27.02.2024 | 24,05 | 24,66 | 23,91 | 23,91 | -1,03% | 85,00 |
| 26.02.2024 | 24,13 | 24,24 | 24,00 | 24,16 | -0,37% | - |
| 23.02.2024 | 24,40 | 24,47 | 24,25 | 24,25 | -1,02% | - |
| 22.02.2024 | 24,02 | 24,88 | 24,02 | 24,50 | 1,91% | - |
| 21.02.2024 | 22,65 | 24,04 | 22,65 | 24,04 | 6,04% | 130,00 |
| 20.02.2024 | 21,81 | 22,69 | 21,81 | 22,67 | 4,61% | - |
| 19.02.2024 | 22,63 | 22,63 | 21,67 | 21,67 | -4,79% | - |
| 16.02.2024 | 22,86 | 23,00 | 22,76 | 22,76 | -0,74% | - |
| 15.02.2024 | 22,86 | 23,17 | 22,80 | 22,93 | 0,22% | - |
| 14.02.2024 | 22,51 | 23,24 | 22,48 | 22,88 | 1,55% | 1.270,00 |
| 13.02.2024 | 23,19 | 23,19 | 22,53 | 22,53 | -3,22% | - |
| 12.02.2024 | 22,73 | 23,38 | 22,73 | 23,28 | 2,11% | - |
| 09.02.2024 | 23,00 | 23,00 | 22,74 | 22,80 | -1,13% | - |
| 08.02.2024 | 22,93 | 23,06 | 22,84 | 23,06 | 0,35% | 185,00 |
| 07.02.2024 | 22,81 | 22,98 | 22,75 | 22,98 | 0,26% | - |
| 06.02.2024 | 23,26 | 23,26 | 22,92 | 22,92 | -2,18% | - |
| 05.02.2024 | 23,27 | 23,43 | 23,20 | 23,43 | 0,21% | - |
| 02.02.2024 | 23,46 | 23,47 | 23,32 | 23,38 | -0,51% | - |
| 01.02.2024 | 23,41 | 23,50 | 23,26 | 23,50 | 0,17% | - |
| 31.01.2024 | 23,73 | 23,73 | 23,46 | 23,46 | -1,26% | - |
| 30.01.2024 | 23,68 | 23,77 | 23,60 | 23,76 | 0,21% | - |
| 29.01.2024 | 23,68 | 23,81 | 23,66 | 23,71 | 0,04% | - |
| 26.01.2024 | 23,83 | 23,94 | 23,65 | 23,70 | -0,88% | - |
| 25.01.2024 | 23,09 | 23,91 | 23,07 | 23,91 | 3,37% | - |
| 24.01.2024 | 23,13 | 23,13 | 23,00 | 23,13 | -0,22% | - |
| 23.01.2024 | 22,98 | 23,27 | 22,98 | 23,18 | 0,39% | - |
| 22.01.2024 | 22,93 | 23,28 | 22,93 | 23,09 | 0,39% | - |
| 19.01.2024 | 22,88 | 23,02 | 22,83 | 23,00 | 0,04% | - |
| 18.01.2024 | 23,15 | 23,15 | 22,89 | 22,99 | -1,25% | - |
| 17.01.2024 | 23,29 | 23,53 | 23,28 | 23,28 | -0,77% | - |
| 16.01.2024 | 23,23 | 23,46 | 23,23 | 23,46 | 2,00% | - |
| 15.01.2024 | 23,00 | 23,23 | 23,00 | 23,00 | -1,46% | - |
| 12.01.2024 | 23,23 | 23,34 | 23,21 | 23,34 | -0,04% | - |
| 11.01.2024 | 23,32 | 23,35 | 23,17 | 23,35 | -0,26% | - |
| 10.01.2024 | 23,63 | 23,66 | 23,33 | 23,41 | -1,39% | - |
| 09.01.2024 | 23,71 | 23,82 | 23,61 | 23,74 | -0,59% | - |
| 08.01.2024 | 23,20 | 23,88 | 23,20 | 23,88 | 2,45% | - |
| 05.01.2024 | 22,70 | 23,39 | 22,70 | 23,31 | 2,37% | - |
| 04.01.2024 | 22,52 | 22,80 | 22,52 | 22,77 | 0,89% | - |
| 03.01.2024 | 22,48 | 22,69 | 22,47 | 22,57 | 0,13% | - |
| 02.01.2024 | 22,14 | 22,83 | 22,14 | 22,54 | 1,53% | 250,00 |
| 29.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -0,18% | - |
| 28.12.2023 | 22,05 | 22,25 | 22,05 | 22,24 | 0,36% | - |
| 27.12.2023 | 22,24 | 22,24 | 22,15 | 22,16 | -0,23% | - |
| 22.12.2023 | 22,00 | 22,30 | 21,88 | 22,21 | 0,54% | - |
| 21.12.2023 | 22,30 | 22,30 | 22,00 | 22,09 | -1,25% | - |
| 20.12.2023 | 22,43 | 22,43 | 22,33 | 22,37 | -0,36% | - |
| 19.12.2023 | 22,31 | 22,49 | 22,14 | 22,45 | -0,09% | - |
| 18.12.2023 | 21,99 | 22,51 | 21,99 | 22,47 | 2,09% | - |
| 15.12.2023 | 22,26 | 22,43 | 22,00 | 22,01 | -1,17% | - |
| 14.12.2023 | 22,04 | 22,32 | 22,04 | 22,27 | 0,36% | - |
| 13.12.2023 | 21,05 | 22,19 | 21,05 | 22,19 | 5,47% | - |
| 12.12.2023 | 21,46 | 21,46 | 21,04 | 21,04 | -2,00% | - |
| 11.12.2023 | 21,85 | 21,85 | 21,43 | 21,47 | 0,00% | 196,00 |
| 08.12.2023 | 21,52 | 21,79 | 21,47 | 21,47 | -0,19% | - |
| 07.12.2023 | 21,16 | 21,51 | 21,16 | 21,51 | 1,61% | - |