9,000€
-0,89%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,08 | 9,11 | 8,96 | 9,00 | -0,84% | - |
| 19.12.2024 | 9,13 | 9,21 | 9,05 | 9,08 | -0,54% | - |
| 18.12.2024 | 9,27 | 9,30 | 9,10 | 9,13 | -1,50% | - |
| 17.12.2024 | 9,38 | 9,53 | 9,21 | 9,27 | -1,19% | - |
| 16.12.2024 | 9,43 | 9,54 | 9,37 | 9,38 | -0,68% | - |
| 13.12.2024 | 9,55 | 9,67 | 9,39 | 9,44 | -0,70% | - |
| 12.12.2024 | 9,51 | 9,65 | 9,49 | 9,51 | -0,02% | - |
| 11.12.2024 | 9,65 | 9,90 | 9,50 | 9,51 | -1,43% | - |
| 10.12.2024 | 9,59 | 9,76 | 9,51 | 9,65 | 0,59% | - |
| 09.12.2024 | 9,63 | 9,73 | 9,59 | 9,59 | -0,48% | - |
| 06.12.2024 | 9,68 | 9,77 | 9,59 | 9,64 | -0,38% | - |
| 05.12.2024 | 9,93 | 9,95 | 9,60 | 9,68 | -2,54% | - |
| 04.12.2024 | 10,05 | 10,12 | 9,81 | 9,93 | -1,19% | - |
| 03.12.2024 | 10,10 | 10,10 | 9,98 | 10,05 | -0,48% | - |
| 02.12.2024 | 9,95 | 10,20 | 9,95 | 10,10 | 0,42% | - |
| 29.11.2024 | 10,00 | 10,20 | 9,98 | 10,06 | 0,60% | - |
| 28.11.2024 | 9,98 | 10,03 | 9,96 | 10,00 | 0,10% | - |
| 27.11.2024 | 9,93 | 10,10 | 9,89 | 9,99 | 0,66% | - |
| 26.11.2024 | 10,08 | 10,13 | 9,80 | 9,92 | -0,74% | - |
| 25.11.2024 | 10,05 | 10,17 | 9,93 | 9,99 | -0,75% | - |
| 22.11.2024 | 10,00 | 10,10 | 9,90 | 10,07 | 0,64% | 402,00 |
| 21.11.2024 | 9,72 | 10,04 | 9,72 | 10,00 | 1,83% | - |
| 20.11.2024 | 9,34 | 9,83 | 9,34 | 9,83 | 5,42% | - |
| 19.11.2024 | 9,66 | 9,85 | 9,28 | 9,32 | -2,79% | 4.524,00 |
| 18.11.2024 | 9,69 | 9,74 | 9,55 | 9,59 | -1,08% | 130,00 |
| 15.11.2024 | 9,74 | 9,78 | 9,61 | 9,69 | -0,49% | - |
| 14.11.2024 | 9,55 | 9,75 | 9,48 | 9,74 | 1,97% | 46,00 |
| 13.11.2024 | 9,64 | 9,66 | 9,52 | 9,55 | -0,91% | - |
| 12.11.2024 | 9,65 | 9,72 | 9,57 | 9,64 | -0,08% | - |
| 11.11.2024 | 9,53 | 9,79 | 9,53 | 9,65 | 1,24% | - |
| 08.11.2024 | 9,47 | 9,60 | 9,47 | 9,53 | 0,68% | - |
| 07.11.2024 | 9,54 | 9,57 | 9,45 | 9,47 | -0,83% | - |
| 06.11.2024 | 9,60 | 9,72 | 9,49 | 9,54 | 2,83% | - |
| 05.11.2024 | 9,38 | 9,47 | 9,26 | 9,28 | -1,02% | 350,00 |
| 04.11.2024 | 9,45 | 9,56 | 9,31 | 9,38 | -0,72% | - |
| 01.11.2024 | 10,23 | 10,24 | 9,38 | 9,45 | -7,49% | 713,00 |
| 31.10.2024 | 10,14 | 10,35 | 9,60 | 10,21 | 0,67% | - |
| 30.10.2024 | 10,11 | 10,21 | 10,02 | 10,14 | 0,03% | - |
| 29.10.2024 | 10,23 | 10,30 | 10,10 | 10,14 | -0,91% | - |
| 28.10.2024 | 10,20 | 10,30 | 10,10 | 10,23 | 0,51% | - |
| 25.10.2024 | 10,24 | 10,28 | 10,16 | 10,18 | -0,57% | - |
| 24.10.2024 | 10,22 | 10,31 | 10,12 | 10,24 | 0,16% | - |
| 23.10.2024 | 10,17 | 10,30 | 10,14 | 10,22 | 0,48% | - |
| 22.10.2024 | 10,29 | 10,29 | 10,11 | 10,17 | -1,11% | - |
| 21.10.2024 | 10,33 | 10,45 | 10,27 | 10,29 | -0,72% | - |
| 18.10.2024 | 10,39 | 10,43 | 10,28 | 10,36 | -0,25% | - |
| 17.10.2024 | 10,39 | 10,50 | 10,35 | 10,39 | -0,03% | - |
| 16.10.2024 | 10,46 | 10,49 | 10,27 | 10,39 | -0,69% | - |
| 15.10.2024 | 10,35 | 10,52 | 10,29 | 10,46 | 1,03% | - |
| 14.10.2024 | 10,21 | 10,42 | 10,16 | 10,36 | 1,26% | 245,00 |
| 11.10.2024 | 10,15 | 10,24 | 10,09 | 10,23 | 0,85% | - |
| 10.10.2024 | 10,10 | 10,21 | 10,04 | 10,14 | -0,11% | - |
| 09.10.2024 | 10,09 | 10,18 | 10,01 | 10,15 | 0,60% | - |
| 08.10.2024 | 10,16 | 10,16 | 9,98 | 10,09 | -0,68% | - |
| 07.10.2024 | 10,20 | 10,20 | 10,04 | 10,16 | -0,17% | - |
| 04.10.2024 | 10,11 | 10,20 | 9,99 | 10,18 | -0,63% | - |
| 03.10.2024 | 10,17 | 10,29 | 10,04 | 10,24 | 0,92% | - |
| 02.10.2024 | 10,23 | 10,27 | 10,14 | 10,15 | -0,73% | - |
| 01.10.2024 | 10,18 | 10,32 | 10,08 | 10,23 | 0,34% | - |
| 30.09.2024 | 10,16 | 10,20 | 10,03 | 10,19 | 0,47% | - |
| 27.09.2024 | 10,15 | 10,26 | 10,12 | 10,14 | 0,31% | - |
| 26.09.2024 | 9,96 | 10,18 | 9,94 | 10,11 | 1,54% | - |
| 25.09.2024 | 10,01 | 10,01 | 9,92 | 9,96 | -0,17% | - |
| 24.09.2024 | 9,96 | 10,12 | 9,93 | 9,97 | -0,02% | - |
| 23.09.2024 | 9,80 | 10,01 | 9,74 | 9,98 | 1,88% | 165,00 |
| 20.09.2024 | 9,94 | 9,94 | 9,72 | 9,79 | -1,41% | - |
| 19.09.2024 | 9,89 | 10,01 | 9,88 | 9,93 | -0,40% | - |
| 18.09.2024 | 9,89 | 9,98 | 9,79 | 9,97 | 1,08% | - |
| 17.09.2024 | 9,99 | 10,04 | 9,86 | 9,87 | -1,25% | - |
| 16.09.2024 | 9,91 | 10,05 | 9,83 | 9,99 | 0,80% | - |
| 13.09.2024 | 9,82 | 9,95 | 9,73 | 9,91 | 1,20% | - |
| 12.09.2024 | 9,89 | 9,95 | 9,73 | 9,79 | -0,93% | - |
| 11.09.2024 | 10,00 | 10,03 | 9,82 | 9,88 | -1,21% | - |
| 10.09.2024 | 10,06 | 10,12 | 9,99 | 10,01 | -0,45% | - |
| 09.09.2024 | 9,96 | 10,12 | 9,92 | 10,05 | 1,01% | - |
| 06.09.2024 | 10,08 | 10,12 | 9,89 | 9,95 | -1,25% | - |
| 05.09.2024 | 10,22 | 10,36 | 10,08 | 10,08 | -1,60% | - |
| 04.09.2024 | 10,24 | 10,33 | 10,16 | 10,24 | 0,00% | - |
| 03.09.2024 | 10,36 | 10,40 | 10,21 | 10,24 | -1,11% | - |
| 02.09.2024 | 10,30 | 10,36 | 10,30 | 10,36 | 0,51% | - |
| 30.08.2024 | 10,20 | 10,36 | 10,16 | 10,30 | 1,03% | - |
| 29.08.2024 | 10,07 | 10,22 | 10,07 | 10,20 | 1,28% | - |
| 28.08.2024 | 9,98 | 10,16 | 9,96 | 10,07 | 0,93% | - |
| 27.08.2024 | 10,01 | 10,04 | 9,94 | 9,98 | -0,40% | - |
| 26.08.2024 | 9,86 | 10,05 | 9,86 | 10,02 | 1,54% | 160,00 |
| 23.08.2024 | 9,83 | 9,96 | 9,71 | 9,86 | 0,36% | - |
| 22.08.2024 | 9,80 | 9,88 | 9,71 | 9,83 | 0,34% | - |
| 21.08.2024 | 9,65 | 9,82 | 9,65 | 9,80 | 1,46% | - |
| 20.08.2024 | 9,58 | 9,70 | 9,52 | 9,65 | 1,11% | - |
| 19.08.2024 | 9,41 | 9,62 | 9,38 | 9,55 | 1,49% | 125,00 |
| 16.08.2024 | 9,73 | 9,96 | 9,10 | 9,41 | -2,71% | - |
| 15.08.2024 | 9,71 | 9,96 | 9,59 | 9,67 | -0,23% | - |
| 14.08.2024 | 9,73 | 9,76 | 9,65 | 9,69 | -0,13% | - |
| 13.08.2024 | 9,61 | 9,80 | 9,58 | 9,71 | 1,00% | - |
| 12.08.2024 | 9,67 | 9,72 | 9,60 | 9,61 | -0,77% | - |
| 09.08.2024 | 9,72 | 9,75 | 9,62 | 9,69 | -0,15% | - |
| 08.08.2024 | 9,55 | 9,71 | 9,44 | 9,70 | 1,60% | - |
| 07.08.2024 | 9,56 | 9,74 | 9,52 | 9,55 | -0,18% | - |
| 06.08.2024 | 9,41 | 9,68 | 9,40 | 9,56 | 1,49% | - |
| 05.08.2024 | 9,64 | 9,64 | 9,24 | 9,42 | -2,24% | - |