25,265€
0,06%
Echtzeit-Aktienkurs Graphic Packaging Holding Co.
Bid:
Ask:
Aktienkurse zur Graphic Packaging Holding Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 25,29 | 25,33 | 25,26 | 25,28 | 0,10% | - |
| 06.05.2024 | 24,97 | 25,25 | 24,97 | 25,25 | 0,28% | - |
| 03.05.2024 | 24,90 | 25,19 | 24,90 | 25,18 | 2,99% | - |
| 02.05.2024 | 24,17 | 24,45 | 24,17 | 24,45 | 1,58% | - |
| 30.04.2024 | 25,69 | 25,69 | 23,81 | 24,07 | -6,27% | 50,00 |
| 29.04.2024 | 25,49 | 25,85 | 25,49 | 25,68 | 1,86% | - |
| 26.04.2024 | 25,16 | 25,21 | 25,16 | 25,21 | 0,08% | - |
| 25.04.2024 | 25,32 | 25,32 | 25,18 | 25,19 | -0,71% | - |
| 24.04.2024 | 25,05 | 25,37 | 25,05 | 25,37 | 0,16% | - |
| 23.04.2024 | 25,47 | 25,47 | 25,32 | 25,33 | -0,55% | - |
| 22.04.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,20% | - |
| 19.04.2024 | 25,17 | 25,42 | 25,17 | 25,42 | 0,04% | - |
| 18.04.2024 | 25,16 | 25,44 | 25,14 | 25,41 | -0,24% | - |
| 17.04.2024 | 25,58 | 25,84 | 25,47 | 25,47 | -1,01% | - |
| 16.04.2024 | 25,65 | 25,77 | 25,44 | 25,73 | -0,66% | - |
| 15.04.2024 | 25,90 | 26,05 | 25,90 | 25,90 | -1,33% | - |
| 12.04.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,68% | - |
| 11.04.2024 | 26,49 | 26,50 | 26,43 | 26,43 | -0,90% | - |
| 10.04.2024 | 26,82 | 26,82 | 26,67 | 26,67 | 0,23% | - |
| 09.04.2024 | 26,26 | 26,61 | 26,26 | 26,61 | 1,72% | - |
| 08.04.2024 | 26,14 | 26,16 | 26,14 | 26,16 | -0,91% | - |
| 05.04.2024 | 26,23 | 26,40 | 26,23 | 26,40 | 2,37% | 1.700,00 |
| 04.04.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -1,75% | - |
| 03.04.2024 | 26,05 | 26,25 | 26,05 | 26,25 | -0,72% | - |
| 02.04.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -1,56% | - |
| 28.03.2024 | 26,60 | 26,86 | 26,60 | 26,86 | 1,40% | - |
| 27.03.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 1,07% | - |
| 26.03.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 1,55% | - |
| 25.03.2024 | 25,81 | 25,84 | 25,81 | 25,81 | -0,69% | 250,00 |
| 22.03.2024 | 24,79 | 25,99 | 24,79 | 25,99 | 4,17% | - |
| 20.03.2024 | 24,80 | 25,07 | 24,80 | 24,95 | 0,20% | - |
| 19.03.2024 | 24,71 | 25,09 | 24,71 | 24,90 | 0,24% | - |
| 18.03.2024 | 25,18 | 25,18 | 24,75 | 24,84 | -1,90% | - |
| 15.03.2024 | 25,27 | 25,32 | 25,27 | 25,32 | -1,36% | - |
| 14.03.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,58% | - |
| 13.03.2024 | 25,23 | 25,84 | 25,23 | 25,82 | 1,81% | - |
| 12.03.2024 | 24,84 | 25,36 | 24,82 | 25,36 | 1,81% | - |
| 11.03.2024 | 24,74 | 24,91 | 24,74 | 24,91 | 0,28% | - |
| 08.03.2024 | 24,22 | 24,84 | 24,22 | 24,84 | 2,35% | - |
| 07.03.2024 | 23,59 | 24,27 | 23,59 | 24,27 | 2,36% | - |
| 06.03.2024 | 23,70 | 23,85 | 23,59 | 23,71 | 0,04% | - |
| 05.03.2024 | 23,19 | 23,76 | 23,19 | 23,70 | 1,37% | - |
| 04.03.2024 | 23,23 | 23,59 | 23,23 | 23,38 | -1,60% | - |
| 01.03.2024 | 23,81 | 23,81 | 23,76 | 23,76 | -0,42% | - |
| 29.02.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,76% | - |
| 28.02.2024 | 23,79 | 23,83 | 23,68 | 23,68 | -1,70% | - |
| 27.02.2024 | 24,03 | 24,09 | 24,03 | 24,09 | 0,58% | - |
| 26.02.2024 | 24,12 | 24,12 | 23,95 | 23,95 | -1,52% | 500,00 |
| 23.02.2024 | 24,40 | 24,41 | 24,32 | 24,32 | -2,25% | - |
| 22.02.2024 | 24,00 | 24,88 | 24,00 | 24,88 | 7,99% | - |
| 21.02.2024 | 22,65 | 23,04 | 22,65 | 23,04 | 1,86% | 64,00 |
| 20.02.2024 | 22,58 | 22,65 | 21,76 | 22,62 | 4,34% | - |
| 19.02.2024 | 22,64 | 22,68 | 21,68 | 21,68 | -4,79% | - |
| 16.02.2024 | 22,86 | 22,86 | 22,77 | 22,77 | -0,44% | - |
| 15.02.2024 | 22,87 | 22,87 | 22,87 | 22,87 | 1,37% | - |
| 14.02.2024 | 22,53 | 22,56 | 22,53 | 22,56 | -2,72% | 3,00 |
| 13.02.2024 | 23,19 | 23,19 | 23,19 | 23,19 | 2,07% | - |
| 12.02.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,74% | - |
| 09.02.2024 | 22,97 | 22,97 | 22,89 | 22,89 | -0,69% | - |
| 08.02.2024 | 22,88 | 23,06 | 22,88 | 23,05 | 0,79% | - |
| 07.02.2024 | 22,78 | 22,87 | 22,75 | 22,87 | -1,80% | - |
| 06.02.2024 | 23,26 | 23,29 | 23,26 | 23,29 | 0,47% | - |
| 05.02.2024 | 23,27 | 23,33 | 23,18 | 23,18 | -1,11% | - |
| 02.02.2024 | 23,43 | 23,54 | 23,41 | 23,44 | -0,30% | - |
| 01.02.2024 | 23,46 | 23,51 | 23,46 | 23,51 | -0,42% | - |
| 31.01.2024 | 23,75 | 23,75 | 23,61 | 23,61 | -0,13% | - |
| 30.01.2024 | 23,69 | 23,69 | 23,62 | 23,64 | -0,38% | - |
| 29.01.2024 | 23,68 | 23,73 | 23,68 | 23,73 | -1,00% | - |
| 26.01.2024 | 23,89 | 24,00 | 23,88 | 23,97 | 3,90% | - |
| 25.01.2024 | 23,06 | 23,07 | 23,06 | 23,07 | -0,56% | - |
| 24.01.2024 | 23,13 | 23,20 | 23,13 | 23,20 | -0,09% | - |
| 23.01.2024 | 23,00 | 23,28 | 23,00 | 23,22 | -0,13% | - |
| 22.01.2024 | 22,94 | 23,26 | 22,94 | 23,25 | 1,31% | - |
| 19.01.2024 | 22,87 | 22,95 | 22,87 | 22,95 | -0,04% | - |
| 18.01.2024 | 23,15 | 23,25 | 22,95 | 22,96 | -1,29% | - |
| 17.01.2024 | 23,26 | 23,35 | 23,26 | 23,26 | -0,13% | - |
| 16.01.2024 | 23,23 | 23,29 | 23,23 | 23,29 | 0,30% | - |
| 15.01.2024 | 23,24 | 23,24 | 23,22 | 23,22 | -0,30% | - |
| 12.01.2024 | 23,21 | 23,32 | 23,21 | 23,29 | -0,13% | - |
| 11.01.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -1,77% | - |
| 10.01.2024 | 23,59 | 23,74 | 23,32 | 23,74 | 0,30% | 95,00 |
| 09.01.2024 | 23,67 | 23,71 | 23,67 | 23,67 | -0,25% | - |
| 08.01.2024 | 23,26 | 23,73 | 23,26 | 23,73 | 4,54% | - |
| 05.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,09% | - |
| 04.01.2024 | 22,52 | 22,72 | 22,52 | 22,72 | 0,71% | - |
| 03.01.2024 | 22,43 | 22,68 | 22,43 | 22,56 | 0,27% | - |
| 02.01.2024 | 22,14 | 22,52 | 22,14 | 22,50 | 1,49% | - |
| 29.12.2023 | 22,11 | 22,20 | 22,06 | 22,17 | 0,09% | - |
| 27.12.2023 | 22,24 | 22,24 | 22,15 | 22,15 | -0,67% | - |
| 22.12.2023 | 21,99 | 22,30 | 21,99 | 22,30 | -0,31% | - |
| 21.12.2023 | 22,37 | 22,37 | 22,37 | 22,37 | -0,27% | - |
| 20.12.2023 | 22,43 | 22,43 | 22,43 | 22,43 | 0,63% | - |
| 19.12.2023 | 22,29 | 22,29 | 22,29 | 22,29 | -0,62% | - |
| 18.12.2023 | 22,00 | 22,43 | 22,00 | 22,43 | 1,95% | - |
| 15.12.2023 | 22,26 | 22,26 | 22,00 | 22,00 | -1,30% | - |
| 14.12.2023 | 22,14 | 22,29 | 22,14 | 22,29 | 3,58% | - |
| 13.12.2023 | 21,05 | 21,52 | 21,05 | 21,52 | 2,04% | - |
| 12.12.2023 | 21,46 | 21,46 | 21,09 | 21,09 | -1,54% | - |
| 11.12.2023 | 21,44 | 21,69 | 21,42 | 21,42 | -0,51% | - |
| 08.12.2023 | 21,52 | 21,53 | 21,52 | 21,53 | 1,89% | - |