9,570$
-2,35%
Echtzeit-Aktienkurs Amcor plc
Bid:
Ask:
Aktienkurse zur Amcor plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 9,40 | 9,53 | 9,37 | 9,52 | 1,17% | 14.662.807,00 |
| 10.01.2025 | 9,47 | 9,55 | 9,40 | 9,41 | -1,47% | 16.914.358,00 |
| 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% | 16.158.272,00 |
| 06.01.2025 | 9,58 | 9,69 | 9,41 | 9,43 | 1,07% | 20.292.064,00 |
| 03.01.2025 | 9,34 | 9,38 | 9,29 | 9,33 | -0,21% | 11.690.857,00 |
| 02.01.2025 | 9,41 | 9,50 | 9,32 | 9,35 | -0,64% | 11.808.690,00 |
| 31.12.2024 | 9,34 | 9,42 | 9,33 | 9,41 | 0,75% | 8.301.928,00 |
| 30.12.2024 | 9,37 | 9,38 | 9,29 | 9,34 | -1,06% | 8.767.808,00 |
| 27.12.2024 | 9,40 | 9,51 | 9,39 | 9,44 | -0,21% | 9.343.802,00 |
| 26.12.2024 | 9,45 | 9,55 | 9,42 | 9,46 | -0,32% | 13.904.432,00 |
| 24.12.2024 | 9,44 | 9,50 | 9,41 | 9,49 | 0,64% | 4.341.836,00 |
| 23.12.2024 | 9,35 | 9,45 | 9,32 | 9,43 | 0,32% | 14.022.846,00 |
| 20.12.2024 | 9,42 | 9,47 | 9,32 | 9,40 | 0,00% | 37.324.024,00 |
| 19.12.2024 | 9,48 | 9,54 | 9,40 | 9,40 | -0,42% | 16.018.381,00 |
| 18.12.2024 | 9,67 | 9,75 | 9,42 | 9,44 | -2,98% | 17.332.894,00 |
| 17.12.2024 | 9,74 | 9,83 | 9,66 | 9,73 | -1,12% | 24.387.188,00 |
| 16.12.2024 | 9,91 | 9,94 | 9,84 | 9,84 | -0,61% | 14.393.201,00 |
| 13.12.2024 | 9,96 | 9,97 | 9,85 | 9,90 | -0,90% | 10.309.343,00 |
| 12.12.2024 | 10,02 | 10,11 | 9,97 | 9,99 | -0,30% | 15.015.551,00 |
| 11.12.2024 | 10,26 | 10,27 | 9,99 | 10,02 | -1,09% | 12.119.709,00 |
| 10.12.2024 | 10,15 | 10,47 | 10,00 | 10,13 | -0,69% | 18.941.161,00 |
| 09.12.2024 | 10,24 | 10,30 | 10,18 | 10,20 | 0,20% | 12.203.429,00 |
| 06.12.2024 | 10,26 | 10,33 | 10,12 | 10,18 | -0,59% | 10.982.195,00 |
| 05.12.2024 | 10,40 | 10,41 | 10,14 | 10,24 | -2,20% | 15.572.422,00 |
| 04.12.2024 | 10,51 | 10,51 | 10,33 | 10,47 | -0,85% | 17.483.871,00 |
| 03.12.2024 | 10,56 | 10,62 | 10,52 | 10,56 | -0,09% | 10.846.073,00 |
| 02.12.2024 | 10,63 | 10,64 | 10,46 | 10,57 | -0,66% | 26.416.128,00 |
| 29.11.2024 | 10,67 | 10,71 | 10,55 | 10,64 | 1,33% | 17.920.019,00 |
| 27.11.2024 | 10,58 | 10,67 | 10,45 | 10,50 | 1,06% | 19.363.937,00 |
| 26.11.2024 | 10,53 | 10,54 | 10,28 | 10,39 | -0,86% | 15.860.034,00 |
| 25.11.2024 | 10,57 | 10,68 | 10,47 | 10,48 | -0,10% | 20.347.118,00 |
| 22.11.2024 | 10,44 | 10,51 | 10,39 | 10,49 | 1,45% | 15.241.445,00 |
| 20.11.2024 | 10,17 | 10,37 | 10,10 | 10,34 | 4,55% | 45.662.084,00 |
| 19.11.2024 | 10,30 | 10,44 | 9,40 | 9,89 | -2,56% | 44.831.558,00 |
| 18.11.2024 | 10,26 | 10,28 | 10,14 | 10,15 | -0,68% | 7.194.405,00 |
| 15.11.2024 | 10,21 | 10,31 | 10,19 | 10,22 | 0,39% | 10.390.266,00 |
| 14.11.2024 | 10,06 | 10,25 | 10,02 | 10,18 | 0,69% | 9.193.399,00 |
| 13.11.2024 | 10,20 | 10,21 | 10,06 | 10,11 | -0,79% | 8.182.106,00 |
| 12.11.2024 | 10,31 | 10,32 | 10,16 | 10,19 | -1,16% | 6.093.950,00 |
| 11.11.2024 | 10,29 | 10,39 | 10,27 | 10,31 | 0,88% | 6.153.867,00 |
| 08.11.2024 | 10,23 | 10,30 | 10,19 | 10,22 | 0,10% | 5.579.710,00 |
| 07.11.2024 | 10,23 | 10,31 | 10,19 | 10,21 | 0,10% | 7.465.229,00 |
| 06.11.2024 | 10,47 | 10,47 | 10,19 | 10,20 | -0,58% | 10.145.221,00 |