8,200$
0,24%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 8,16 | 8,24 | 8,14 | 8,19 | 0,12% | 15.738.318,00 |
| 30.09.2025 | 8,11 | 8,18 | 8,10 | 8,18 | 0,49% | 23.551.052,00 |
| 29.09.2025 | 8,10 | 8,17 | 8,00 | 8,14 | 1,12% | 17.642.996,00 |
| 26.09.2025 | 7,98 | 8,07 | 7,96 | 8,05 | 1,00% | 19.771.002,00 |
| 25.09.2025 | 7,95 | 8,03 | 7,90 | 7,97 | -0,13% | 30.262.194,00 |
| 24.09.2025 | 8,07 | 8,10 | 7,97 | 7,98 | -1,36% | 28.476.947,00 |
| 23.09.2025 | 8,26 | 8,28 | 8,07 | 8,09 | -1,94% | 30.723.142,00 |
| 22.09.2025 | 8,30 | 8,32 | 8,22 | 8,25 | -0,12% | 23.287.274,00 |
| 19.09.2025 | 8,30 | 8,35 | 8,23 | 8,26 | -0,60% | 47.935.125,00 |
| 18.09.2025 | 8,29 | 8,39 | 8,27 | 8,31 | 0,36% | 17.240.849,00 |
| 17.09.2025 | 8,38 | 8,48 | 8,25 | 8,28 | -1,31% | 21.377.045,00 |
| 16.09.2025 | 8,32 | 8,41 | 8,27 | 8,39 | 1,33% | 24.785.359,00 |
| 15.09.2025 | 8,32 | 8,35 | 8,19 | 8,28 | 0,00% | 24.274.416,00 |
| 12.09.2025 | 8,30 | 8,36 | 8,27 | 8,28 | -0,60% | 12.942.979,00 |
| 11.09.2025 | 8,21 | 8,36 | 8,21 | 8,33 | 1,22% | 25.433.280,00 |
| 10.09.2025 | 8,18 | 8,28 | 8,16 | 8,23 | 0,49% | 17.931.721,00 |
| 09.09.2025 | 8,32 | 8,33 | 8,16 | 8,19 | -0,36% | 17.221.914,00 |
| 08.09.2025 | 8,28 | 8,30 | 8,16 | 8,22 | -0,96% | 20.455.545,00 |
| 05.09.2025 | 8,26 | 8,34 | 8,23 | 8,30 | -0,60% | 20.276.623,00 |
| 04.09.2025 | 8,34 | 8,37 | 8,27 | 8,35 | 0,00% | 22.506.955,00 |
| 03.09.2025 | 8,38 | 8,40 | 8,31 | 8,35 | -0,83% | 20.154.255,00 |
| 02.09.2025 | 8,58 | 8,60 | 8,39 | 8,42 | -2,43% | 23.682.850,00 |
| 29.08.2025 | 8,56 | 8,69 | 8,56 | 8,63 | 0,94% | 15.938.109,00 |
| 28.08.2025 | 8,55 | 8,58 | 8,50 | 8,55 | 0,47% | 21.096.160,00 |
| 27.08.2025 | 8,43 | 8,53 | 8,40 | 8,51 | 0,71% | 19.653.760,00 |
| 26.08.2025 | 8,51 | 8,52 | 8,43 | 8,45 | -0,94% | 23.720.065,00 |
| 25.08.2025 | 8,68 | 8,68 | 8,47 | 8,53 | -2,07% | 20.575.666,00 |
| 22.08.2025 | 8,64 | 8,78 | 8,61 | 8,71 | 0,69% | 20.396.133,00 |
| 21.08.2025 | 8,54 | 8,65 | 8,50 | 8,65 | 0,93% | 26.625.300,00 |
| 20.08.2025 | 8,56 | 8,66 | 8,52 | 8,57 | 0,47% | 20.137.179,00 |
| 19.08.2025 | 8,53 | 8,60 | 8,48 | 8,53 | 0,59% | 32.286.387,00 |
| 18.08.2025 | 8,64 | 8,72 | 8,48 | 8,48 | -2,86% | 32.939.129,00 |
| 15.08.2025 | 8,76 | 8,83 | 8,61 | 8,73 | -0,34% | 65.558.409,00 |
| 14.08.2025 | 9,47 | 9,47 | 8,50 | 8,76 | -11,87% | 93.109.082,00 |
| 13.08.2025 | 9,79 | 9,95 | 9,71 | 9,94 | 1,74% | 22.918.847,00 |
| 12.08.2025 | 9,66 | 9,77 | 9,65 | 9,77 | 1,35% | 20.636.943,00 |
| 11.08.2025 | 9,69 | 9,77 | 9,60 | 9,64 | -0,31% | 15.927.701,00 |
| 08.08.2025 | 9,66 | 9,72 | 9,64 | 9,67 | 0,31% | 15.437.827,00 |
| 07.08.2025 | 9,47 | 9,67 | 9,44 | 9,64 | 2,44% | 27.432.305,00 |
| 06.08.2025 | 9,35 | 9,44 | 9,33 | 9,41 | 0,32% | 25.856.777,00 |
| 05.08.2025 | 9,42 | 9,45 | 9,28 | 9,38 | -0,21% | 16.985.949,00 |
| 04.08.2025 | 9,31 | 9,42 | 9,28 | 9,40 | 1,08% | 17.216.109,00 |
| 01.08.2025 | 9,39 | 9,46 | 9,20 | 9,30 | -0,53% | 22.774.366,00 |
| 31.07.2025 | 9,48 | 9,49 | 9,32 | 9,35 | -1,89% | 35.038.325,00 |
| 30.07.2025 | 9,66 | 9,69 | 9,49 | 9,53 | -1,35% | 32.776.779,00 |
| 29.07.2025 | 9,60 | 9,70 | 9,56 | 9,66 | 0,31% | 27.629.041,00 |
| 28.07.2025 | 9,74 | 9,74 | 9,60 | 9,63 | -1,13% | 14.421.935,00 |
| 25.07.2025 | 9,77 | 9,79 | 9,65 | 9,74 | -0,20% | 14.899.494,00 |
| 24.07.2025 | 9,76 | 9,86 | 9,72 | 9,76 | -0,51% | 18.090.335,00 |
| 23.07.2025 | 9,76 | 9,85 | 9,74 | 9,81 | 1,24% | 18.248.371,00 |
| 22.07.2025 | 9,44 | 9,70 | 9,43 | 9,69 | 2,98% | 16.457.328,00 |
| 21.07.2025 | 9,50 | 9,54 | 9,39 | 9,41 | -1,36% | 13.471.260,00 |
| 18.07.2025 | 9,53 | 9,55 | 9,44 | 9,54 | 0,32% | 20.786.127,00 |
| 17.07.2025 | 9,45 | 9,55 | 9,43 | 9,51 | 0,53% | 14.413.120,00 |
| 16.07.2025 | 9,44 | 9,49 | 9,38 | 9,46 | 0,21% | 11.737.549,00 |
| 15.07.2025 | 9,58 | 9,69 | 9,44 | 9,44 | -1,87% | 17.932.059,00 |
| 14.07.2025 | 9,62 | 9,66 | 9,59 | 9,62 | -0,41% | 14.967.571,00 |
| 11.07.2025 | 9,71 | 9,75 | 9,62 | 9,66 | -1,73% | 14.424.196,00 |
| 10.07.2025 | 9,80 | 10,00 | 9,79 | 9,83 | 0,31% | 19.149.819,00 |
| 09.07.2025 | 9,90 | 9,94 | 9,72 | 9,80 | -0,20% | 19.263.396,00 |
| 08.07.2025 | 9,72 | 9,87 | 9,71 | 9,82 | 1,45% | 33.853.772,00 |
| 07.07.2025 | 9,69 | 9,89 | 9,64 | 9,68 | 0,52% | 30.719.946,00 |
| 03.07.2025 | 9,72 | 9,73 | 9,63 | 9,63 | -0,62% | 20.324.793,00 |
| 02.07.2025 | 9,66 | 9,76 | 9,55 | 9,69 | 2,32% | 23.068.165,00 |
| 01.07.2025 | 9,21 | 9,54 | 9,19 | 9,47 | 3,05% | 36.674.334,00 |
| 30.06.2025 | 9,20 | 9,25 | 9,15 | 9,19 | 0,00% | 23.941.727,00 |
| 27.06.2025 | 9,22 | 9,31 | 9,16 | 9,19 | -0,22% | 20.234.566,00 |
| 26.06.2025 | 9,23 | 9,32 | 9,19 | 9,21 | 1,77% | 21.142.318,00 |
| 25.06.2025 | 9,19 | 9,22 | 9,01 | 9,05 | -1,42% | 23.381.530,00 |
| 24.06.2025 | 9,13 | 9,26 | 9,10 | 9,18 | 1,21% | 21.482.522,00 |
| 23.06.2025 | 9,00 | 9,09 | 8,91 | 9,07 | 1,11% | 23.965.730,00 |
| 20.06.2025 | 9,06 | 9,11 | 8,97 | 8,97 | -0,88% | 124.128.375,00 |
| 18.06.2025 | 9,11 | 9,16 | 9,04 | 9,05 | -0,22% | 26.595.713,00 |
| 17.06.2025 | 9,18 | 9,19 | 9,06 | 9,07 | -1,31% | 21.419.831,00 |
| 16.06.2025 | 9,12 | 9,22 | 9,10 | 9,19 | 0,99% | 18.902.696,00 |
| 13.06.2025 | 9,13 | 9,24 | 9,06 | 9,10 | -1,52% | 21.495.682,00 |
| 12.06.2025 | 9,14 | 9,24 | 9,09 | 9,24 | 0,87% | 21.435.165,00 |
| 11.06.2025 | 9,26 | 9,26 | 9,11 | 9,16 | -0,87% | 24.106.107,00 |
| 10.06.2025 | 9,22 | 9,30 | 9,19 | 9,24 | 0,65% | 24.186.018,00 |
| 09.06.2025 | 9,14 | 9,27 | 9,10 | 9,18 | 0,77% | 20.299.739,00 |
| 06.06.2025 | 9,11 | 9,18 | 9,05 | 9,11 | 0,77% | 15.595.066,00 |
| 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% | 36.453.094,00 |
| 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 | 9,31 | 9,46 | 9,30 | 9,44 | 1,40% | 21.854.086,00 |
| 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 | 9,13 | 9,18 | 9,11 | 9,12 | -0,55% | 13.383.654,00 |