9,110$
0,77%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,07 | 9,18 | 9,05 | 9,11 | 0,77% | 15.591.228,00 |
| 05.06.2025 | 9,08 | 9,09 | 9,00 | 9,04 | -0,33% | 20.178.567,00 |
| 04.06.2025 | 9,11 | 9,16 | 9,06 | 9,07 | -0,33% | 23.839.467,00 |
| 03.06.2025 | 9,02 | 9,13 | 8,99 | 9,10 | 0,78% | 23.486.899,00 |
| 02.06.2025 | 9,08 | 9,12 | 8,95 | 9,03 | -0,88% | 32.837.167,00 |
| 30.05.2025 | 9,08 | 9,16 | 9,00 | 9,11 | 0,33% | 36.160.533,00 |
| 29.05.2025 | 9,05 | 9,15 | 8,99 | 9,08 | 0,55% | 30.180.214,00 |
| 28.05.2025 | 9,16 | 9,20 | 9,02 | 9,03 | -1,53% | 28.044.163,00 |
| 27.05.2025 | 9,12 | 9,22 | 9,09 | 9,17 | 2,34% | 29.434.777,00 |
| 23.05.2025 | 8,95 | 8,99 | 8,85 | 8,96 | -0,78% | 24.950.851,00 |
| 22.05.2025 | 9,07 | 9,10 | 8,97 | 9,03 | -1,63% | 30.025.591,00 |
| 21.05.2025 | 9,26 | 9,30 | 9,17 | 9,18 | -1,29% | 22.274.260,00 |
| 20.05.2025 | 9,42 | 9,44 | 9,28 | 9,30 | -1,48% | 27.111.062,00 |
| 19.05.2025 | 9,40 | 9,47 | 9,36 | 9,44 | 0,00% | 26.162.101,00 |
| 16.05.2025 | 9,33 | 9,46 | 9,30 | 9,44 | 1,40% | 21.852.826,00 |
| 15.05.2025 | 9,20 | 9,35 | 9,19 | 9,31 | 1,42% | 29.090.819,00 |
| 14.05.2025 | 9,15 | 9,23 | 9,08 | 9,18 | 0,11% | 41.911.801,00 |
| 13.05.2025 | 9,32 | 9,34 | 9,15 | 9,17 | -1,82% | 31.469.442,00 |
| 12.05.2025 | 9,25 | 9,39 | 9,22 | 9,34 | 2,41% | 36.834.937,00 |
| 09.05.2025 | 9,16 | 9,18 | 9,11 | 9,12 | -0,55% | 13.383.974,00 |
| 08.05.2025 | 9,19 | 9,29 | 9,14 | 9,17 | 0,66% | 32.340.840,00 |
| 07.05.2025 | 9,20 | 9,25 | 9,08 | 9,11 | -0,76% | 48.753.348,00 |
| 06.05.2025 | 9,23 | 9,27 | 9,13 | 9,18 | -1,40% | 35.587.821,00 |
| 05.05.2025 | 9,29 | 9,39 | 9,28 | 9,31 | -0,11% | 38.879.284,00 |
| 02.05.2025 | 9,33 | 9,37 | 9,11 | 9,32 | 2,64% | 39.417.823,00 |
| 01.05.2025 | 9,19 | 9,32 | 9,06 | 9,08 | -1,30% | 59.316.623,00 |
| 30.04.2025 | 9,28 | 9,35 | 9,07 | 9,20 | -1,39% | 229.995.390,00 |
| 29.04.2025 | 9,58 | 9,68 | 9,19 | 9,33 | -3,12% | 141.777.558,00 |
| 28.04.2025 | 9,61 | 9,63 | 9,41 | 9,63 | 0,94% | 32.399.772,00 |
| 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% | 29.830.740,00 |
| 23.04.2025 | 9,61 | 9,69 | 9,45 | 9,52 | -0,42% | 31.742.386,00 |
| 22.04.2025 | 9,32 | 9,62 | 9,32 | 9,56 | 2,69% | 39.789.254,00 |
| 21.04.2025 | 9,38 | 9,39 | 9,22 | 9,31 | -0,85% | 22.181.592,00 |
| 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% | 31.497.396,00 |
| 15.04.2025 | 9,51 | 9,58 | 9,35 | 9,36 | -1,89% | 28.457.947,00 |
| 14.04.2025 | 9,38 | 9,55 | 9,35 | 9,54 | 2,25% | 44.180.779,00 |
| 11.04.2025 | 9,01 | 9,38 | 8,96 | 9,33 | 3,44% | 69.888.442,00 |
| 10.04.2025 | 8,94 | 9,03 | 8,73 | 9,02 | 0,00% | 57.540.553,00 |
| 09.04.2025 | 8,46 | 9,08 | 8,37 | 9,02 | 5,25% | 51.543.071,00 |
| 08.04.2025 | 9,07 | 9,10 | 8,44 | 8,57 | -3,92% | 42.676.039,00 |
| 07.04.2025 | 8,95 | 9,25 | 8,71 | 8,92 | -3,25% | 66.136.460,00 |
| 04.04.2025 | 9,41 | 9,53 | 9,10 | 9,22 | -3,66% | 48.489.313,00 |
| 03.04.2025 | 9,67 | 9,70 | 9,54 | 9,57 | -2,35% | 33.964.105,00 |
| 02.04.2025 | 9,63 | 9,81 | 9,49 | 9,80 | -0,10% | 34.730.816,00 |
| 01.04.2025 | 9,73 | 9,82 | 9,58 | 9,81 | 1,13% | 37.102.064,00 |
| 31.03.2025 | 9,63 | 9,72 | 9,58 | 9,70 | 0,62% | 25.600.483,00 |
| 28.03.2025 | 9,79 | 9,82 | 9,57 | 9,64 | -0,72% | 21.945.722,00 |
| 27.03.2025 | 9,62 | 9,77 | 9,59 | 9,71 | 1,15% | 21.436.624,00 |
| 26.03.2025 | 9,41 | 9,70 | 9,39 | 9,60 | 1,69% | 26.822.602,00 |
| 25.03.2025 | 9,58 | 9,64 | 9,38 | 9,44 | -1,15% | 25.163.119,00 |
| 24.03.2025 | 9,50 | 9,58 | 9,41 | 9,55 | 1,17% | 23.699.489,00 |
| 21.03.2025 | 9,66 | 9,66 | 9,25 | 9,44 | -2,88% | 61.912.319,00 |
| 20.03.2025 | 9,81 | 9,84 | 9,68 | 9,72 | -1,22% | 29.145.570,00 |
| 19.03.2025 | 9,87 | 9,91 | 9,74 | 9,84 | -0,81% | 21.890.706,00 |
| 18.03.2025 | 9,83 | 9,93 | 9,76 | 9,92 | 0,81% | 25.432.429,00 |
| 17.03.2025 | 9,78 | 9,88 | 9,78 | 9,84 | 0,61% | 16.959.735,00 |
| 14.03.2025 | 9,73 | 9,79 | 9,65 | 9,78 | 1,56% | 19.053.153,00 |
| 13.03.2025 | 9,92 | 10,01 | 9,60 | 9,63 | -3,02% | 22.695.142,00 |
| 12.03.2025 | 9,97 | 10,02 | 9,88 | 9,93 | -0,70% | 21.600.539,00 |
| 11.03.2025 | 10,27 | 10,27 | 9,95 | 10,00 | -2,53% | 30.421.642,00 |
| 10.03.2025 | 10,31 | 10,45 | 10,21 | 10,26 | -0,29% | 30.637.519,00 |
| 07.03.2025 | 10,09 | 10,33 | 10,06 | 10,29 | 1,78% | 26.171.278,00 |
| 06.03.2025 | 10,01 | 10,12 | 9,97 | 10,11 | 0,40% | 26.095.098,00 |
| 05.03.2025 | 9,99 | 10,14 | 9,97 | 10,07 | 1,10% | 24.631.465,00 |
| 04.03.2025 | 10,07 | 10,12 | 9,94 | 9,96 | -1,68% | 36.159.983,00 |
| 03.03.2025 | 10,18 | 10,38 | 10,10 | 10,13 | 0,10% | 32.162.797,00 |
| 28.02.2025 | 10,05 | 10,14 | 10,02 | 10,12 | 0,60% | 30.518.027,00 |
| 27.02.2025 | 10,09 | 10,14 | 10,02 | 10,06 | -0,30% | 23.529.883,00 |
| 26.02.2025 | 10,22 | 10,29 | 10,07 | 10,09 | -2,23% | 38.355.931,00 |
| 25.02.2025 | 10,30 | 10,37 | 10,29 | 10,32 | 0,58% | 15.118.060,00 |
| 24.02.2025 | 10,29 | 10,36 | 10,20 | 10,26 | 0,10% | 27.518.262,00 |
| 21.02.2025 | 10,40 | 10,43 | 10,23 | 10,25 | -1,35% | 21.708.601,00 |
| 20.02.2025 | 10,20 | 10,40 | 10,17 | 10,39 | 1,86% | 27.311.531,00 |
| 19.02.2025 | 10,20 | 10,22 | 10,06 | 10,20 | 0,29% | 17.360.570,00 |
| 18.02.2025 | 10,10 | 10,17 | 10,07 | 10,17 | 0,99% | 19.293.439,00 |
| 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% | 15.674.237,00 |
| 12.02.2025 | 9,96 | 10,04 | 9,88 | 9,99 | -0,40% | 11.817.543,00 |
| 11.02.2025 | 9,94 | 10,04 | 9,94 | 10,03 | -0,10% | 13.696.202,00 |
| 10.02.2025 | 10,06 | 10,09 | 9,96 | 10,04 | 0,20% | 14.438.355,00 |
| 07.02.2025 | 10,03 | 10,05 | 9,89 | 10,02 | -0,10% | 17.233.522,00 |
| 06.02.2025 | 10,19 | 10,22 | 10,00 | 10,03 | -1,86% | 24.117.713,00 |
| 05.02.2025 | 10,12 | 10,37 | 10,11 | 10,22 | 1,69% | 42.952.114,00 |
| 04.02.2025 | 9,91 | 10,06 | 9,79 | 10,05 | 5,13% | 38.409.367,00 |
| 03.02.2025 | 9,59 | 9,62 | 9,40 | 9,56 | -1,65% | 33.854.265,00 |
| 31.01.2025 | 9,73 | 9,79 | 9,65 | 9,72 | -0,31% | 25.796.518,00 |
| 30.01.2025 | 9,74 | 9,76 | 9,66 | 9,75 | 0,00% | 14.169.389,00 |
| 29.01.2025 | 9,86 | 9,89 | 9,72 | 9,75 | -0,61% | 19.025.116,00 |
| 28.01.2025 | 9,89 | 9,92 | 9,77 | 9,81 | -0,81% | 12.459.312,00 |
| 27.01.2025 | 9,76 | 9,93 | 9,76 | 9,89 | 1,33% | 16.123.450,00 |
| 24.01.2025 | 9,79 | 9,82 | 9,73 | 9,76 | -0,10% | 13.238.311,00 |
| 23.01.2025 | 9,73 | 9,80 | 9,66 | 9,77 | 0,51% | 10.820.568,00 |
| 22.01.2025 | 9,75 | 9,77 | 9,67 | 9,72 | -0,72% | 13.696.323,00 |
| 21.01.2025 | 9,74 | 9,82 | 9,73 | 9,79 | 0,93% | 19.946.055,00 |
| 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% | 19.261.343,00 |
| 15.01.2025 | 9,65 | 9,74 | 9,51 | 9,61 | 0,95% | 28.003.185,00 |
| 14.01.2025 | 9,60 | 9,63 | 9,50 | 9,52 | 0,00% | 16.246.984,00 |