Graphic Packaging Holding Co.
[WKN: A0NGSQ | ISIN: US3886891015]
Aktienkurse
26,950€ 1,74%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid: Ask:

Aktienkurse zur Graphic Packaging Holding Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 26,87 26,96 26,86 26,96 -0,22% -
27.03.2024 26,75 27,05 26,58 27,02 1,01% -
26.03.2024 26,44 26,83 26,43 26,75 0,87% -
25.03.2024 26,08 26,73 26,03 26,52 1,57% 500,00
22.03.2024 25,93 26,29 25,29 26,11 1,36% -
21.03.2024 25,01 26,28 25,01 25,76 4,06% -
20.03.2024 25,03 25,24 24,73 24,75 -2,42% -
19.03.2024 24,96 26,11 24,67 25,37 1,38% -
18.03.2024 25,34 25,87 24,26 25,02 -1,73% -
15.03.2024 25,52 25,80 24,12 25,46 -0,25% -
14.03.2024 25,90 26,13 23,76 25,53 -2,89% -
13.03.2024 25,48 26,50 25,48 26,29 3,16% -
12.03.2024 25,08 25,61 24,68 25,48 0,89% -
11.03.2024 25,00 25,39 24,92 25,26 0,84% -
08.03.2024 24,36 25,07 24,23 25,05 2,29% -
07.03.2024 23,86 24,49 23,83 24,49 2,30% -
06.03.2024 23,81 24,06 23,72 23,94 -0,08% -
05.03.2024 23,19 24,09 23,19 23,96 1,87% -
04.03.2024 23,46 23,92 23,31 23,52 -0,04% -
01.03.2024 24,05 24,05 23,51 23,53 -2,04% -
29.02.2024 24,07 24,25 23,84 24,02 -0,08% -
28.02.2024 24,06 24,14 23,73 24,04 -0,12% -
27.02.2024 24,29 24,53 24,07 24,07 -1,11% -
26.02.2024 24,36 24,51 24,16 24,34 -0,18% 1.500,00
23.02.2024 24,64 24,76 24,34 24,38 -1,08% -
22.02.2024 24,00 25,07 24,00 24,65 1,57% -
21.02.2024 22,87 24,27 22,82 24,27 6,08% 64,00
20.02.2024 22,82 22,91 21,68 22,88 3,67% -
19.02.2024 22,86 22,93 22,07 22,07 -3,63% -
16.02.2024 23,09 23,23 22,90 22,90 -0,95% -
15.02.2024 23,09 23,43 22,99 23,12 0,22% -
14.02.2024 22,75 23,07 22,66 23,07 1,41% 3,00
13.02.2024 23,42 23,44 22,65 22,75 -2,99% -
12.02.2024 22,94 23,66 22,91 23,45 2,13% -
09.02.2024 23,23 23,32 22,90 22,96 -1,21% -
08.02.2024 23,15 23,33 22,97 23,24 0,39% -
07.02.2024 23,02 23,15 22,84 23,15 0,30% -
06.02.2024 23,49 23,55 23,04 23,08 -2,04% -
05.02.2024 23,50 23,70 23,27 23,56 0,21% -
02.02.2024 23,68 23,76 23,44 23,51 -0,80% -
01.02.2024 23,67 23,79 23,38 23,70 0,38% -
31.01.2024 23,97 24,02 23,56 23,61 -1,21% -
30.01.2024 23,91 23,99 23,60 23,90 0,04% -
29.01.2024 23,91 24,07 23,77 23,89 0,04% -
26.01.2024 24,09 24,25 23,79 23,88 -1,12% -
25.01.2024 23,32 24,15 23,24 24,15 3,74% -
24.01.2024 23,36 23,44 22,98 23,28 -0,34% -
23.01.2024 23,22 23,52 22,75 23,36 0,34% -
22.01.2024 23,17 23,49 22,99 23,28 0,45% -
19.01.2024 23,11 23,24 22,87 23,17 0,06% -
18.01.2024 23,38 23,53 23,03 23,16 -1,15% -
17.01.2024 23,51 23,80 23,33 23,43 -0,72% -
16.01.2024 23,46 23,70 23,34 23,60 0,60% -
15.01.2024 23,49 23,49 23,40 23,46 -0,17% -
12.01.2024 23,46 23,71 23,31 23,50 -0,04% -
11.01.2024 23,32 23,75 23,32 23,51 -0,23% -
10.01.2024 23,85 23,94 23,42 23,56 -1,40% 95,00
09.01.2024 23,67 24,01 23,67 23,90 -0,42% -
08.01.2024 23,45 24,04 23,41 24,00 2,04% -
05.01.2024 22,94 23,61 22,79 23,52 2,53% -
04.01.2024 22,75 23,09 22,60 22,94 0,92% -
03.01.2024 22,67 22,89 22,58 22,73 -0,13% -
02.01.2024 22,36 22,87 22,34 22,76 1,47% -
29.12.2023 22,42 22,46 22,38 22,43 0,04% -
28.12.2023 22,31 22,46 22,22 22,42 0,40% -
27.12.2023 22,46 22,46 22,26 22,33 -0,18% -
22.12.2023 22,21 22,50 22,17 22,37 0,54% -
21.12.2023 22,56 22,60 22,11 22,25 -1,20% -
20.12.2023 22,43 22,66 22,40 22,52 -0,49% -
19.12.2023 22,53 22,67 22,24 22,63 0,87% -
18.12.2023 22,22 22,70 22,18 22,43 1,06% -
15.12.2023 22,47 22,81 22,00 22,20 -1,11% -
14.12.2023 22,32 22,58 22,15 22,45 0,49% -
13.12.2023 21,26 22,43 21,12 22,34 5,23% -
12.12.2023 21,66 21,69 21,20 21,23 -1,94% -
11.12.2023 21,64 21,93 21,55 21,65 0,12% -
08.12.2023 21,73 21,97 21,62 21,62 -0,30% -
07.12.2023 21,36 21,69 21,23 21,69 1,59% -
06.12.2023 21,27 21,55 21,22 21,35 0,71% -
05.12.2023 21,34 21,42 20,94 21,20 -1,03% -
04.12.2023 21,22 21,47 21,08 21,42 0,90% -
01.12.2023 20,81 21,25 20,81 21,23 1,87% -
30.11.2023 20,76 20,97 20,67 20,84 0,60% -
29.11.2023 20,18 20,88 20,18 20,71 2,42% -
28.11.2023 20,65 20,65 20,16 20,22 -2,01% -
27.11.2023 20,80 20,85 19,97 20,64 -0,98% -
24.11.2023 20,82 20,92 20,07 20,84 -0,02% 303,00
23.11.2023 20,82 20,87 20,79 20,85 -0,10% -
22.11.2023 20,68 21,07 20,64 20,87 1,02% -
21.11.2023 20,57 20,72 20,51 20,66 0,24% -
20.11.2023 20,28 20,61 20,16 20,61 1,43% -
17.11.2023 20,62 20,70 20,31 20,32 -1,46% -
16.11.2023 20,92 20,92 20,39 20,62 -1,39% -
15.11.2023 20,12 20,92 20,12 20,91 3,26% -
14.11.2023 19,93 20,27 19,89 20,25 1,50% -
13.11.2023 20,20 20,28 19,86 19,95 -1,53% -
10.11.2023 20,12 20,36 20,06 20,26 0,86% -
09.11.2023 20,46 20,56 19,97 20,08 -1,87% -
08.11.2023 20,48 20,62 20,34 20,47 0,76% -
07.11.2023 20,46 20,58 20,31 20,31 -0,71% -