9,549$
-1,15%
Echtzeit-Aktienkurs Amcor plc
Bid:
Ask:
Aktienkurse zur Amcor plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,63 | 9,67 | 9,49 | 9,54 | -1,24% | 25.821.034,00 |
| 24.04.2025 | 9,44 | 9,69 | 9,44 | 9,66 | 1,47% | 29.830.955,00 |
| 23.04.2025 | 9,61 | 9,69 | 9,45 | 9,52 | -0,42% | 31.744.630,00 |
| 22.04.2025 | 9,32 | 9,62 | 9,32 | 9,56 | 2,69% | 39.917.383,00 |
| 21.04.2025 | 9,38 | 9,39 | 9,22 | 9,31 | -0,85% | 22.184.064,00 |
| 17.04.2025 | 9,26 | 9,48 | 9,26 | 9,39 | 1,51% | 30.534.144,00 |
| 16.04.2025 | 9,38 | 9,41 | 9,21 | 9,25 | -1,18% | 31.514.516,00 |
| 15.04.2025 | 9,51 | 9,58 | 9,35 | 9,36 | -1,89% | 28.459.247,00 |
| 14.04.2025 | 9,38 | 9,55 | 9,35 | 9,54 | 2,25% | 44.198.079,00 |
| 11.04.2025 | 9,00 | 9,38 | 8,96 | 9,33 | 3,44% | 70.005.494,00 |
| 10.04.2025 | 8,94 | 9,03 | 8,73 | 9,02 | 0,00% | 57.541.180,00 |
| 09.04.2025 | 8,46 | 9,08 | 8,37 | 9,02 | 5,25% | 51.962.845,00 |
| 08.04.2025 | 9,07 | 9,10 | 8,44 | 8,57 | -3,92% | 42.828.334,00 |
| 07.04.2025 | 8,95 | 9,25 | 8,71 | 8,92 | -3,25% | 66.317.308,00 |
| 04.04.2025 | 9,41 | 9,53 | 9,10 | 9,22 | -3,66% | 48.492.271,00 |
| 03.04.2025 | 9,67 | 9,70 | 9,54 | 9,57 | -2,35% | 33.965.323,00 |
| 02.04.2025 | 9,63 | 9,81 | 9,49 | 9,80 | -0,10% | 34.791.932,00 |
| 01.04.2025 | 9,73 | 9,82 | 9,58 | 9,81 | 1,13% | 37.197.895,00 |
| 31.03.2025 | 9,63 | 9,72 | 9,58 | 9,70 | 0,62% | 25.609.705,00 |
| 28.03.2025 | 9,80 | 9,82 | 9,57 | 9,64 | -0,72% | 21.951.259,00 |
| 27.03.2025 | 9,62 | 9,77 | 9,59 | 9,71 | 1,15% | 22.223.591,00 |
| 26.03.2025 | 9,39 | 9,70 | 9,39 | 9,60 | 1,69% | 27.849.886,00 |
| 25.03.2025 | 9,56 | 9,64 | 9,38 | 9,44 | -1,15% | 25.178.818,00 |
| 24.03.2025 | 9,52 | 9,58 | 9,41 | 9,55 | 1,17% | 24.949.601,00 |
| 21.03.2025 | 9,66 | 9,66 | 9,25 | 9,44 | -2,88% | 61.913.346,00 |
| 20.03.2025 | 9,82 | 9,84 | 9,68 | 9,72 | -1,22% | 29.462.944,00 |
| 19.03.2025 | 9,87 | 9,91 | 9,74 | 9,84 | -0,81% | 21.890.815,00 |
| 18.03.2025 | 9,83 | 9,93 | 9,76 | 9,92 | 0,81% | 25.436.727,00 |
| 17.03.2025 | 9,78 | 9,88 | 9,78 | 9,84 | 0,61% | 16.962.790,00 |
| 14.03.2025 | 9,74 | 9,79 | 9,65 | 9,78 | 1,56% | 19.053.372,00 |
| 13.03.2025 | 9,92 | 10,01 | 9,60 | 9,63 | -3,02% | 22.734.391,00 |
| 12.03.2025 | 9,97 | 10,02 | 9,88 | 9,93 | -0,70% | 21.600.825,00 |
| 11.03.2025 | 10,27 | 10,27 | 9,95 | 10,00 | -2,53% | 31.506.352,00 |
| 10.03.2025 | 10,31 | 10,45 | 10,21 | 10,26 | -0,29% | 30.670.318,00 |
| 07.03.2025 | 10,08 | 10,33 | 10,06 | 10,29 | 1,78% | 26.289.497,00 |
| 06.03.2025 | 10,01 | 10,12 | 9,97 | 10,11 | 0,40% | 26.476.029,00 |
| 05.03.2025 | 9,99 | 10,14 | 9,97 | 10,07 | 1,10% | 24.972.496,00 |
| 04.03.2025 | 10,07 | 10,12 | 9,94 | 9,96 | -1,68% | 36.349.720,00 |
| 03.03.2025 | 10,18 | 10,38 | 10,10 | 10,13 | 0,10% | 32.491.741,00 |
| 28.02.2025 | 10,06 | 10,14 | 10,02 | 10,12 | 0,60% | 30.796.220,00 |
| 27.02.2025 | 10,09 | 10,14 | 10,02 | 10,06 | -0,30% | 23.715.494,00 |
| 26.02.2025 | 10,22 | 10,29 | 10,07 | 10,09 | -2,23% | 38.357.297,00 |
| 25.02.2025 | 10,30 | 10,37 | 10,29 | 10,32 | 0,58% | 15.199.142,00 |
| 24.02.2025 | 10,29 | 10,36 | 10,20 | 10,26 | 0,10% | 27.656.287,00 |
| 21.02.2025 | 10,40 | 10,43 | 10,23 | 10,25 | -1,35% | 21.710.353,00 |
| 20.02.2025 | 10,20 | 10,40 | 10,17 | 10,39 | 1,86% | 27.458.868,00 |
| 19.02.2025 | 10,20 | 10,22 | 10,06 | 10,20 | 0,29% | 17.360.965,00 |
| 18.02.2025 | 10,10 | 10,17 | 10,07 | 10,17 | 0,79% | 19.294.438,00 |
| 17.02.2025 | 10,16 | 10,19 | 10,09 | 10,09 | 0,20% | - |
| 14.02.2025 | 10,15 | 10,19 | 10,04 | 10,07 | -0,30% | 10.333.471,00 |
| 13.02.2025 | 10,13 | 10,14 | 10,04 | 10,10 | 1,10% | 15.676.937,00 |
| 12.02.2025 | 9,96 | 10,04 | 9,88 | 9,99 | -0,40% | 11.897.910,00 |
| 11.02.2025 | 9,94 | 10,04 | 9,94 | 10,03 | -0,10% | 13.863.892,00 |
| 10.02.2025 | 10,06 | 10,09 | 9,96 | 10,04 | 0,20% | 14.438.807,00 |
| 07.02.2025 | 10,05 | 10,05 | 9,89 | 10,02 | -0,10% | 17.235.428,00 |
| 06.02.2025 | 10,19 | 10,22 | 10,00 | 10,03 | -1,86% | 24.467.747,00 |
| 05.02.2025 | 10,12 | 10,37 | 10,11 | 10,22 | 1,69% | 43.104.244,00 |
| 04.02.2025 | 9,91 | 10,06 | 9,79 | 10,05 | 5,13% | 39.765.713,00 |
| 03.02.2025 | 9,59 | 9,62 | 9,40 | 9,56 | -1,65% | 34.455.479,00 |
| 31.01.2025 | 9,74 | 9,79 | 9,65 | 9,72 | -0,31% | 28.181.743,00 |
| 30.01.2025 | 9,74 | 9,76 | 9,66 | 9,75 | 0,00% | 14.169.933,00 |
| 29.01.2025 | 9,86 | 9,89 | 9,72 | 9,75 | -0,61% | 19.675.292,00 |
| 28.01.2025 | 9,89 | 9,92 | 9,77 | 9,81 | -0,81% | 12.625.008,00 |
| 27.01.2025 | 9,76 | 9,93 | 9,76 | 9,89 | 1,33% | 16.134.389,00 |
| 24.01.2025 | 9,79 | 9,82 | 9,73 | 9,76 | -0,10% | 13.350.910,00 |
| 23.01.2025 | 9,73 | 9,80 | 9,66 | 9,77 | 0,51% | 10.823.090,00 |
| 22.01.2025 | 9,75 | 9,77 | 9,67 | 9,72 | -0,72% | 13.924.620,00 |
| 21.01.2025 | 9,74 | 9,82 | 9,73 | 9,79 | 0,93% | 19.948.362,00 |
| 17.01.2025 | 9,74 | 9,74 | 9,67 | 9,70 | 0,00% | 15.008.015,00 |
| 16.01.2025 | 9,62 | 9,71 | 9,53 | 9,70 | 0,94% | 19.268.004,00 |
| 15.01.2025 | 9,65 | 9,74 | 9,51 | 9,61 | 0,95% | 28.543.614,00 |
| 14.01.2025 | 9,60 | 9,63 | 9,50 | 9,52 | 0,00% | 16.246.989,00 |
| 13.01.2025 | 9,40 | 9,53 | 9,37 | 9,52 | 1,17% | 14.664.102,00 |
| 10.01.2025 | 9,47 | 9,55 | 9,40 | 9,41 | -1,47% | 17.117.065,00 |
| 08.01.2025 | 9,45 | 9,56 | 9,39 | 9,55 | 0,53% | 11.701.808,00 |
| 07.01.2025 | 9,51 | 9,61 | 9,47 | 9,50 | 0,74% | 16.161.771,00 |
| 06.01.2025 | 9,58 | 9,69 | 9,41 | 9,43 | 1,07% | 20.667.043,00 |
| 03.01.2025 | 9,34 | 9,38 | 9,29 | 9,33 | -0,21% | 11.864.829,00 |
| 02.01.2025 | 9,41 | 9,50 | 9,32 | 9,35 | -0,64% | 11.818.780,00 |
| 31.12.2024 | 9,34 | 9,42 | 9,33 | 9,41 | 0,75% | 8.301.928,00 |
| 30.12.2024 | 9,36 | 9,38 | 9,29 | 9,34 | -1,06% | 8.768.075,00 |
| 27.12.2024 | 9,40 | 9,51 | 9,39 | 9,44 | -0,21% | 9.461.309,00 |
| 26.12.2024 | 9,45 | 9,55 | 9,42 | 9,46 | -0,32% | 13.904.692,00 |
| 24.12.2024 | 9,44 | 9,50 | 9,41 | 9,49 | 0,64% | 4.341.836,00 |
| 23.12.2024 | 9,36 | 9,45 | 9,32 | 9,43 | 0,32% | 14.293.328,00 |
| 20.12.2024 | 9,41 | 9,47 | 9,32 | 9,40 | 0,00% | 39.766.461,00 |
| 19.12.2024 | 9,48 | 9,54 | 9,40 | 9,40 | -0,42% | 16.037.118,00 |
| 18.12.2024 | 9,67 | 9,75 | 9,42 | 9,44 | -2,98% | 17.762.800,00 |
| 17.12.2024 | 9,74 | 9,83 | 9,66 | 9,73 | -1,12% | 24.548.790,00 |
| 16.12.2024 | 9,91 | 9,94 | 9,84 | 9,84 | -0,61% | 14.400.564,00 |
| 13.12.2024 | 9,96 | 9,97 | 9,85 | 9,90 | -0,90% | 10.312.756,00 |
| 12.12.2024 | 10,02 | 10,11 | 9,97 | 9,99 | -0,30% | 15.017.150,00 |
| 11.12.2024 | 10,26 | 10,27 | 9,99 | 10,02 | -1,09% | 12.123.877,00 |
| 10.12.2024 | 10,15 | 10,47 | 10,00 | 10,13 | -0,69% | 18.947.740,00 |
| 09.12.2024 | 10,24 | 10,30 | 10,18 | 10,20 | 0,20% | 12.215.523,00 |
| 06.12.2024 | 10,26 | 10,33 | 10,12 | 10,18 | -0,59% | 10.982.843,00 |
| 05.12.2024 | 10,40 | 10,41 | 10,14 | 10,24 | -2,20% | 15.574.644,00 |
| 04.12.2024 | 10,51 | 10,51 | 10,33 | 10,47 | -0,85% | 18.386.936,00 |
| 03.12.2024 | 10,56 | 10,62 | 10,52 | 10,56 | -0,09% | 10.853.397,00 |
| 02.12.2024 | 10,63 | 10,64 | 10,46 | 10,57 | -0,66% | 26.433.474,00 |