11,080$
-1,25%
Echtzeit-Aktienkurs Amcor plc
Bid:
Ask:
Aktienkurse zur Amcor plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 11,06 | 11,16 | 11,04 | 11,08 | -1,25% | 7.703.303,00 |
| 05.09.2024 | 11,38 | 11,41 | 11,19 | 11,22 | -0,97% | 6.983.288,00 |
| 04.09.2024 | 11,29 | 11,39 | 11,28 | 11,33 | 0,18% | 5.471.475,00 |
| 03.09.2024 | 11,38 | 11,43 | 11,28 | 11,31 | -1,14% | 8.083.415,00 |
| 30.08.2024 | 11,30 | 11,45 | 11,29 | 11,44 | 1,15% | 9.419.815,00 |
| 29.08.2024 | 11,28 | 11,33 | 11,18 | 11,31 | 0,62% | 4.523.648,00 |
| 28.08.2024 | 11,22 | 11,30 | 11,19 | 11,24 | 0,72% | 4.664.612,00 |
| 27.08.2024 | 11,16 | 11,21 | 11,10 | 11,16 | -0,09% | 4.422.268,00 |
| 26.08.2024 | 11,13 | 11,23 | 11,12 | 11,17 | 0,63% | 4.517.094,00 |
| 23.08.2024 | 10,91 | 11,11 | 10,91 | 11,10 | 1,56% | 6.317.772,00 |
| 22.08.2024 | 10,95 | 10,98 | 10,88 | 10,93 | 0,00% | 6.311.081,00 |
| 21.08.2024 | 10,79 | 10,96 | 10,78 | 10,93 | 1,30% | 5.721.554,00 |
| 20.08.2024 | 10,64 | 10,80 | 10,62 | 10,79 | 1,60% | 8.628.126,00 |
| 19.08.2024 | 10,47 | 10,63 | 10,47 | 10,62 | 1,63% | 10.122.443,00 |
| 16.08.2024 | 10,32 | 10,48 | 10,09 | 10,45 | -3,69% | 25.043.974,00 |
| 15.08.2024 | 10,69 | 10,91 | 10,68 | 10,85 | 1,78% | 17.392.240,00 |
| 14.08.2024 | 10,72 | 10,75 | 10,64 | 10,66 | -0,37% | 8.124.713,00 |
| 13.08.2024 | 10,63 | 10,74 | 10,56 | 10,70 | 1,90% | 10.070.157,00 |
| 12.08.2024 | 10,57 | 10,62 | 10,49 | 10,50 | -0,57% | 7.237.050,00 |
| 09.08.2024 | 10,61 | 10,65 | 10,50 | 10,56 | -0,47% | 8.520.779,00 |
| 08.08.2024 | 10,45 | 10,61 | 10,45 | 10,61 | 2,12% | 12.820.554,00 |
| 07.08.2024 | 10,52 | 10,64 | 10,39 | 10,39 | -0,95% | 8.882.636,00 |
| 06.08.2024 | 10,28 | 10,59 | 10,28 | 10,49 | 1,94% | 11.352.618,00 |
| 05.08.2024 | 10,39 | 10,47 | 10,14 | 10,29 | -2,19% | 18.893.014,00 |
| 02.08.2024 | 10,48 | 10,55 | 10,30 | 10,52 | 0,19% | 13.275.597,00 |
| 01.08.2024 | 10,53 | 10,60 | 10,45 | 10,50 | -0,28% | 17.338.695,00 |
| 31.07.2024 | 10,48 | 10,62 | 10,42 | 10,53 | 0,48% | 22.732.889,00 |
| 30.07.2024 | 10,41 | 10,53 | 10,37 | 10,48 | 0,58% | 16.037.544,00 |
| 29.07.2024 | 10,38 | 10,46 | 10,28 | 10,42 | 0,39% | 16.079.733,00 |
| 26.07.2024 | 10,25 | 10,40 | 10,20 | 10,38 | 2,27% | 12.411.796,00 |
| 25.07.2024 | 10,02 | 10,20 | 9,98 | 10,15 | 0,69% | 10.681.200,00 |
| 24.07.2024 | 10,12 | 10,19 | 10,05 | 10,08 | 0,10% | 8.979.862,00 |
| 23.07.2024 | 10,19 | 10,20 | 10,05 | 10,07 | -0,79% | 10.190.784,00 |
| 22.07.2024 | 10,08 | 10,17 | 10,02 | 10,15 | 0,40% | 12.640.675,00 |
| 19.07.2024 | 10,30 | 10,33 | 10,06 | 10,11 | -2,03% | 30.032.903,00 |
| 18.07.2024 | 10,30 | 10,49 | 10,24 | 10,32 | -0,10% | 9.498.027,00 |
| 17.07.2024 | 10,14 | 10,38 | 10,13 | 10,33 | 2,58% | 9.724.914,00 |
| 16.07.2024 | 9,85 | 10,10 | 9,82 | 10,07 | 2,34% | 7.774.928,00 |
| 15.07.2024 | 9,93 | 9,93 | 9,83 | 9,84 | -0,71% | 7.194.287,00 |
| 12.07.2024 | 9,88 | 9,94 | 9,80 | 9,91 | 1,02% | 9.345.266,00 |
| 11.07.2024 | 9,86 | 9,93 | 9,78 | 9,81 | 0,62% | 8.413.432,00 |
| 10.07.2024 | 9,65 | 9,76 | 9,61 | 9,75 | 1,99% | 9.944.141,00 |
| 09.07.2024 | 9,58 | 9,66 | 9,51 | 9,56 | -0,73% | 7.010.424,00 |
| 08.07.2024 | 9,58 | 9,66 | 9,53 | 9,63 | 1,37% | 9.175.480,00 |
| 05.07.2024 | 9,59 | 9,63 | 9,44 | 9,50 | -1,25% | 16.971.047,00 |
| 03.07.2024 | 9,62 | 9,72 | 9,59 | 9,62 | 0,42% | 4.643.554,00 |
| 02.07.2024 | 9,57 | 9,63 | 9,46 | 9,58 | -0,21% | 7.444.563,00 |
| 01.07.2024 | 9,79 | 9,84 | 9,58 | 9,60 | -1,84% | 7.041.100,00 |
| 28.06.2024 | 9,82 | 9,90 | 9,71 | 9,78 | -0,31% | 13.607.522,00 |
| 27.06.2024 | 9,84 | 9,89 | 9,75 | 9,81 | -0,30% | 6.036.887,00 |
| 26.06.2024 | 9,82 | 9,90 | 9,82 | 9,84 | -0,40% | 5.275.209,00 |
| 25.06.2024 | 9,99 | 10,02 | 9,87 | 9,88 | -1,30% | 4.948.470,00 |
| 24.06.2024 | 9,91 | 10,03 | 9,86 | 10,01 | 0,60% | 7.950.947,00 |
| 21.06.2024 | 9,89 | 9,97 | 9,87 | 9,95 | 0,71% | 13.631.498,00 |
| 20.06.2024 | 9,96 | 9,97 | 9,85 | 9,88 | -0,90% | 6.566.491,00 |
| 18.06.2024 | 9,98 | 10,06 | 9,96 | 9,97 | 0,10% | 4.446.979,00 |
| 17.06.2024 | 9,94 | 9,97 | 9,84 | 9,96 | 0,00% | 5.151.795,00 |
| 14.06.2024 | 9,97 | 10,07 | 9,94 | 9,96 | -0,80% | 5.366.340,00 |
| 13.06.2024 | 10,01 | 10,05 | 9,91 | 10,04 | -0,10% | 4.733.732,00 |
| 12.06.2024 | 10,09 | 10,14 | 9,98 | 10,05 | 0,70% | 5.655.761,00 |
| 11.06.2024 | 9,91 | 9,99 | 9,84 | 9,98 | 0,71% | 6.140.033,00 |
| 10.06.2024 | 9,98 | 10,01 | 9,88 | 9,91 | -1,00% | 5.805.681,00 |
| 07.06.2024 | 10,10 | 10,14 | 10,00 | 10,01 | -1,48% | 5.692.216,00 |
| 06.06.2024 | 10,20 | 10,22 | 10,14 | 10,16 | -0,49% | 5.211.523,00 |
| 05.06.2024 | 10,17 | 10,24 | 10,11 | 10,21 | 0,29% | 7.933.259,00 |
| 04.06.2024 | 10,15 | 10,26 | 10,13 | 10,18 | -0,29% | 8.395.785,00 |
| 03.06.2024 | 10,14 | 10,36 | 10,10 | 10,21 | 0,39% | 17.256.332,00 |
| 31.05.2024 | 9,88 | 10,17 | 9,88 | 10,17 | 2,94% | 39.224.886,00 |
| 30.05.2024 | 9,76 | 9,91 | 9,74 | 9,88 | 1,54% | 8.988.722,00 |
| 29.05.2024 | 9,78 | 9,78 | 9,65 | 9,73 | -1,02% | 6.653.447,00 |
| 28.05.2024 | 9,90 | 9,94 | 9,82 | 9,83 | -1,11% | 6.762.075,00 |
| 24.05.2024 | 9,94 | 9,97 | 9,84 | 9,94 | 0,61% | 5.943.608,00 |
| 23.05.2024 | 10,01 | 10,09 | 9,87 | 9,88 | -1,89% | 7.117.169,00 |
| 22.05.2024 | 10,01 | 10,11 | 9,99 | 10,07 | 0,00% | 5.966.309,00 |
| 21.05.2024 | 9,96 | 10,09 | 9,92 | 10,07 | 0,00% | 6.638.370,00 |
| 20.05.2024 | 10,22 | 10,26 | 10,05 | 10,07 | -1,95% | 7.273.511,00 |
| 17.05.2024 | 10,40 | 10,40 | 10,22 | 10,27 | -0,87% | 10.402.319,00 |
| 16.05.2024 | 10,34 | 10,39 | 10,28 | 10,36 | 0,19% | 7.117.582,00 |
| 15.05.2024 | 10,49 | 10,49 | 10,27 | 10,34 | -0,86% | 8.715.350,00 |
| 14.05.2024 | 10,44 | 10,46 | 10,36 | 10,43 | 0,58% | 5.656.659,00 |
| 13.05.2024 | 10,40 | 10,51 | 10,35 | 10,37 | 0,10% | 6.946.525,00 |
| 10.05.2024 | 10,35 | 10,41 | 10,33 | 10,36 | 0,39% | 5.722.870,00 |
| 09.05.2024 | 10,19 | 10,32 | 10,16 | 10,32 | 0,98% | 5.043.568,00 |
| 08.05.2024 | 10,08 | 10,24 | 10,06 | 10,22 | 0,99% | 6.788.278,00 |
| 07.05.2024 | 10,13 | 10,18 | 10,08 | 10,12 | 0,30% | 7.119.273,00 |
| 06.05.2024 | 10,06 | 10,11 | 9,97 | 10,09 | 0,80% | 6.318.672,00 |
| 03.05.2024 | 9,99 | 10,02 | 9,87 | 10,01 | 1,42% | 6.768.977,00 |
| 02.05.2024 | 9,97 | 10,02 | 9,78 | 9,87 | 0,71% | 11.725.105,00 |
| 01.05.2024 | 9,56 | 9,96 | 9,30 | 9,80 | 9,62% | 25.821.471,00 |
| 30.04.2024 | 8,96 | 9,06 | 8,90 | 8,94 | -1,22% | 15.650.163,00 |
| 29.04.2024 | 9,02 | 9,17 | 9,00 | 9,05 | 0,89% | 8.465.087,00 |
| 26.04.2024 | 8,99 | 9,08 | 8,96 | 8,97 | 0,22% | 5.732.955,00 |
| 25.04.2024 | 9,02 | 9,10 | 8,93 | 8,95 | -1,21% | 5.408.529,00 |
| 24.04.2024 | 8,96 | 9,06 | 8,92 | 9,06 | 0,89% | 5.802.343,00 |
| 23.04.2024 | 9,01 | 9,06 | 8,93 | 8,98 | -0,55% | 5.612.849,00 |
| 22.04.2024 | 8,99 | 9,08 | 8,92 | 9,03 | 0,67% | 5.349.906,00 |
| 19.04.2024 | 8,89 | 9,03 | 8,89 | 8,97 | 0,79% | 6.437.623,00 |
| 18.04.2024 | 8,86 | 8,91 | 8,82 | 8,90 | 0,79% | 4.808.981,00 |
| 17.04.2024 | 8,90 | 8,93 | 8,82 | 8,83 | 0,00% | 4.730.940,00 |
| 16.04.2024 | 8,91 | 8,94 | 8,80 | 8,83 | -1,23% | 6.819.816,00 |