9,525$
0,69%
Echtzeit-Aktienkurs Amcor PLC
Bid:
Ask:
Aktienkurse zur Amcor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 9,46 | 9,53 | 9,43 | 9,53 | 0,69% | 1.477.506,00 |
| 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 |
| 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% | 39.425.842,00 |
| 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 | 9,62 | 9,67 | 9,49 | 9,54 | -1,24% | 25.827.045,00 |
| 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 | 9,00 | 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% | 57.540.553,00 |
| 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% | 48.492.271,00 |
| 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 | 9,80 | 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% | 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% | 61.913.346,00 |
| 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 | 9,74 | 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% | 22.695.142,00 |
| 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 | 10,08 | 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% | 26.095.098,00 |
| 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 | 10,06 | 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% | 23.529.883,00 |
| 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 |