8,819$
-0,01%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 48,57 | 48,85 | 46,72 | 46,78 | -3,67% | 9.167.383,00 |
| 04.02.2026 | 46,14 | 48,80 | 46,14 | 48,56 | 8,10% | 11.166.785,00 |
| 03.02.2026 | 43,93 | 45,18 | 43,67 | 44,92 | 2,67% | 8.940.202,00 |
| 02.02.2026 | 44,27 | 44,29 | 43,32 | 43,75 | -1,13% | 7.831.778,00 |
| 30.01.2026 | 43,52 | 44,29 | 43,21 | 44,25 | 0,82% | 6.783.036,00 |
| 29.01.2026 | 44,20 | 44,48 | 43,65 | 43,89 | -0,68% | 7.816.343,00 |
| 28.01.2026 | 44,79 | 45,00 | 43,87 | 44,19 | -1,19% | 5.409.453,00 |
| 27.01.2026 | 44,32 | 44,80 | 44,18 | 44,72 | 0,43% | 4.180.861,00 |
| 26.01.2026 | 44,60 | 44,96 | 44,13 | 44,53 | 0,56% | 6.198.444,00 |
| 23.01.2026 | 42,60 | 44,40 | 42,51 | 44,28 | 3,53% | 15.260.839,00 |
| 22.01.2026 | 42,35 | 43,14 | 42,32 | 42,77 | 0,87% | 6.423.955,00 |
| 21.01.2026 | 41,57 | 42,41 | 41,41 | 42,40 | 2,99% | 6.211.527,00 |
| 20.01.2026 | 42,07 | 42,15 | 40,93 | 41,17 | 0,56% | 9.774.113,00 |
| 16.01.2026 | 43,88 | 43,89 | 40,85 | 40,94 | -7,29% | 10.280.627,00 |
| 15.01.2026 | 44,56 | 45,49 | 43,38 | 44,16 | 400,68% | 4.352.528,00 |
| 14.01.2026 | 8,82 | 8,94 | 8,80 | 8,82 | 0,80% | 20.398.538,00 |
| 13.01.2026 | 8,65 | 8,77 | 8,61 | 8,75 | 1,63% | 24.710.357,00 |
| 12.01.2026 | 8,67 | 8,68 | 8,58 | 8,61 | -0,46% | 20.212.212,00 |
| 09.01.2026 | 8,66 | 8,69 | 8,57 | 8,65 | -0,23% | 15.184.670,00 |
| 08.01.2026 | 8,35 | 8,70 | 8,33 | 8,67 | 3,21% | 24.062.210,00 |
| 07.01.2026 | 8,67 | 8,70 | 8,39 | 8,40 | -1,98% | 19.946.076,00 |
| 06.01.2026 | 8,45 | 8,58 | 8,43 | 8,57 | 1,30% | 17.370.284,00 |
| 05.01.2026 | 8,36 | 8,48 | 8,31 | 8,46 | 0,59% | 18.221.439,00 |
| 02.01.2026 | 8,35 | 8,43 | 8,26 | 8,41 | 0,84% | 15.598.292,00 |
| 31.12.2025 | 8,38 | 8,40 | 8,33 | 8,34 | -0,60% | 8.688.216,00 |
| 30.12.2025 | 8,44 | 8,45 | 8,38 | 8,39 | -0,71% | 10.116.858,00 |
| 29.12.2025 | 8,33 | 8,46 | 8,31 | 8,45 | 1,56% | 15.550.609,00 |
| 26.12.2025 | 8,28 | 8,32 | 8,25 | 8,32 | 0,73% | 9.893.622,00 |
| 24.12.2025 | 8,29 | 8,31 | 8,26 | 8,26 | -0,12% | 10.450.208,00 |
| 23.12.2025 | 8,32 | 8,33 | 8,26 | 8,27 | -0,60% | 14.007.733,00 |
| 22.12.2025 | 8,30 | 8,33 | 8,26 | 8,32 | 0,36% | 15.834.021,00 |
| 19.12.2025 | 8,32 | 8,37 | 8,27 | 8,29 | -0,60% | 34.452.060,00 |
| 18.12.2025 | 8,39 | 8,44 | 8,31 | 8,34 | -0,36% | 18.089.939,00 |
| 17.12.2025 | 8,30 | 8,43 | 8,28 | 8,37 | 0,60% | 18.856.938,00 |
| 16.12.2025 | 8,38 | 8,45 | 8,24 | 8,32 | 0,85% | 20.326.449,00 |
| 15.12.2025 | 8,30 | 8,31 | 8,18 | 8,25 | 0,24% | 22.344.126,00 |
| 12.12.2025 | 8,35 | 8,39 | 8,23 | 8,23 | -1,20% | 16.477.015,00 |
| 11.12.2025 | 8,24 | 8,36 | 8,23 | 8,33 | 1,59% | 17.784.883,00 |
| 10.12.2025 | 8,13 | 8,21 | 8,09 | 8,20 | 1,11% | 18.771.864,00 |
| 09.12.2025 | 8,23 | 8,25 | 8,09 | 8,11 | -1,70% | 18.767.386,00 |
| 08.12.2025 | 8,30 | 8,30 | 8,22 | 8,25 | -0,60% | 17.093.480,00 |
| 05.12.2025 | 8,29 | 8,32 | 8,26 | 8,30 | -0,24% | 16.900.649,00 |
| 04.12.2025 | 8,44 | 8,49 | 8,32 | 8,32 | -1,65% | 16.605.163,00 |
| 03.12.2025 | 8,41 | 8,49 | 8,41 | 8,46 | 0,71% | 20.156.099,00 |
| 02.12.2025 | 8,56 | 8,56 | 8,31 | 8,40 | -1,64% | 19.723.196,00 |
| 01.12.2025 | 8,52 | 8,59 | 8,51 | 8,54 | 0,23% | 18.117.974,00 |
| 28.11.2025 | 8,46 | 8,58 | 8,43 | 8,52 | -1,16% | 8.649.174,00 |
| 26.11.2025 | 8,51 | 8,65 | 8,50 | 8,62 | 1,29% | 18.501.590,00 |
| 25.11.2025 | 8,52 | 8,57 | 8,46 | 8,51 | 0,47% | 35.287.922,00 |
| 24.11.2025 | 8,49 | 8,55 | 8,42 | 8,47 | -0,35% | 40.152.471,00 |
| 21.11.2025 | 8,40 | 8,57 | 8,36 | 8,50 | 1,67% | 30.981.972,00 |
| 20.11.2025 | 8,44 | 8,51 | 8,36 | 8,36 | -0,71% | 19.932.647,00 |
| 19.11.2025 | 8,48 | 8,49 | 8,36 | 8,42 | -0,47% | 17.820.793,00 |
| 18.11.2025 | 8,44 | 8,48 | 8,35 | 8,46 | 0,12% | 26.984.808,00 |
| 17.11.2025 | 8,47 | 8,50 | 8,41 | 8,45 | -0,35% | 23.216.846,00 |
| 14.11.2025 | 8,50 | 8,58 | 8,43 | 8,48 | -1,17% | 21.568.351,00 |
| 13.11.2025 | 8,53 | 8,75 | 8,53 | 8,58 | 2,02% | 28.843.741,00 |
| 12.11.2025 | 8,52 | 8,55 | 8,41 | 8,41 | -0,59% | 18.836.644,00 |
| 11.11.2025 | 8,45 | 8,53 | 8,44 | 8,46 | 0,36% | 19.325.496,00 |
| 10.11.2025 | 8,42 | 8,46 | 8,32 | 8,43 | 0,72% | 26.374.538,00 |
| 07.11.2025 | 8,25 | 8,37 | 8,17 | 8,37 | 1,82% | 26.524.910,00 |
| 06.11.2025 | 8,31 | 8,58 | 8,13 | 8,22 | 1,86% | 42.483.116,00 |
| 05.11.2025 | 7,92 | 8,13 | 7,87 | 8,07 | 2,54% | 47.042.345,00 |
| 04.11.2025 | 7,79 | 7,95 | 7,75 | 7,87 | 0,13% | 31.122.204,00 |
| 03.11.2025 | 7,84 | 7,89 | 7,77 | 7,86 | -0,51% | 33.594.160,00 |
| 31.10.2025 | 7,80 | 7,91 | 7,67 | 7,90 | 0,64% | 38.642.022,00 |
| 30.10.2025 | 7,93 | 8,04 | 7,83 | 7,85 | -1,88% | 36.380.183,00 |
| 29.10.2025 | 8,29 | 8,30 | 7,93 | 8,00 | -4,19% | 40.826.527,00 |
| 28.10.2025 | 8,27 | 8,41 | 8,23 | 8,35 | 0,97% | 34.920.939,00 |
| 27.10.2025 | 8,18 | 8,28 | 8,17 | 8,27 | 1,60% | 23.235.463,00 |
| 24.10.2025 | 8,27 | 8,28 | 8,11 | 8,14 | -1,06% | 18.814.184,00 |
| 23.10.2025 | 8,20 | 8,23 | 8,09 | 8,23 | 1,07% | 17.734.794,00 |
| 22.10.2025 | 8,14 | 8,25 | 8,14 | 8,14 | 0,00% | 19.620.085,00 |
| 21.10.2025 | 8,15 | 8,18 | 8,11 | 8,14 | -0,12% | 11.945.642,00 |
| 20.10.2025 | 8,15 | 8,17 | 8,11 | 8,15 | 0,17% | 11.491.753,00 |
| 17.10.2025 | 8,15 | 8,19 | 8,07 | 8,14 | -0,05% | - |
| 16.10.2025 | 8,06 | 8,19 | 8,02 | 8,14 | 1,12% | 30.377.373,00 |
| 15.10.2025 | 8,13 | 8,16 | 8,01 | 8,05 | -0,62% | 14.632.650,00 |
| 14.10.2025 | 7,91 | 8,16 | 7,89 | 8,10 | 1,50% | 22.192.873,00 |
| 13.10.2025 | 8,02 | 8,19 | 7,97 | 7,98 | 0,63% | 23.238.820,00 |
| 10.10.2025 | 7,93 | 8,11 | 7,90 | 7,93 | 1,41% | 25.643.106,00 |
| 09.10.2025 | 8,00 | 8,01 | 7,81 | 7,82 | -1,88% | 18.694.103,00 |
| 08.10.2025 | 7,99 | 8,03 | 7,96 | 7,97 | 0,13% | 11.416.341,00 |
| 07.10.2025 | 8,08 | 8,12 | 7,94 | 7,96 | -1,36% | 15.530.439,00 |
| 06.10.2025 | 8,16 | 8,19 | 8,06 | 8,07 | -1,34% | 12.459.530,00 |
| 03.10.2025 | 8,20 | 8,25 | 8,14 | 8,18 | -0,61% | 14.489.937,00 |
| 02.10.2025 | 8,19 | 8,25 | 8,15 | 8,23 | 0,49% | 16.107.162,00 |
| 01.10.2025 | 8,16 | 8,24 | 8,14 | 8,19 | 0,12% | 15.738.318,00 |
| 30.09.2025 | 8,10 | 8,18 | 8,10 | 8,18 | 0,49% | 23.554.781,00 |
| 29.09.2025 | 8,08 | 8,17 | 8,00 | 8,14 | 1,12% | 17.985.048,00 |
| 26.09.2025 | 7,98 | 8,07 | 7,96 | 8,05 | 1,00% | 19.771.002,00 |
| 25.09.2025 | 7,96 | 8,03 | 7,90 | 7,97 | -0,13% | 30.477.193,00 |
| 24.09.2025 | 8,07 | 8,10 | 7,97 | 7,98 | -1,36% | 29.204.670,00 |
| 23.09.2025 | 8,26 | 8,28 | 8,07 | 8,09 | -1,94% | 30.820.453,00 |
| 22.09.2025 | 8,31 | 8,32 | 8,22 | 8,25 | -0,12% | 23.581.066,00 |
| 19.09.2025 | 8,30 | 8,35 | 8,23 | 8,26 | -0,60% | 47.935.125,00 |
| 18.09.2025 | 8,30 | 8,39 | 8,27 | 8,31 | 0,36% | 17.336.419,00 |
| 17.09.2025 | 8,38 | 8,48 | 8,25 | 8,28 | -1,31% | 21.750.583,00 |
| 16.09.2025 | 8,30 | 8,41 | 8,27 | 8,39 | 1,33% | 24.802.144,00 |
| 15.09.2025 | 8,32 | 8,35 | 8,19 | 8,28 | 0,00% | 24.274.416,00 |