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% | - |