Börse:
1,170€
-6,40%
Echtzeit-Aktienkurs AMP Ltd.
Bid:
1,130€
Ask:
1,210€
Aktienkurse zur AMP Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2020 | 1,19 | 1,20 | 1,18 | 1,18 | -5,60% | - |
| 21.02.2020 | 1,25 | 1,26 | 1,25 | 1,25 | 0,40% | - |
| 20.02.2020 | 1,27 | 1,27 | 1,25 | 1,25 | -1,97% | - |
| 19.02.2020 | 1,29 | 1,29 | 1,26 | 1,27 | 5,83% | - |
| 18.02.2020 | 1,21 | 1,21 | 1,19 | 1,20 | 3,90% | - |
| 17.02.2020 | 1,16 | 1,17 | 1,15 | 1,16 | 1,32% | - |
| 14.02.2020 | 1,14 | 1,15 | 1,14 | 1,14 | 0,88% | - |
| 13.02.2020 | 1,13 | 1,13 | 1,12 | 1,13 | -0,88% | - |
| 12.02.2020 | 1,13 | 1,14 | 1,13 | 1,14 | 6,05% | - |
| 11.02.2020 | 1,08 | 1,08 | 1,07 | 1,08 | 2,87% | - |
| 10.02.2020 | 1,06 | 1,06 | 1,04 | 1,05 | -1,88% | - |
| 07.02.2020 | 1,07 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 06.02.2020 | 1,09 | 1,09 | 1,08 | 1,08 | 0,00% | - |
| 05.02.2020 | 1,08 | 1,09 | 1,07 | 1,08 | -0,46% | - |
| 04.02.2020 | 1,08 | 1,08 | 1,07 | 1,08 | 1,89% | - |
| 03.02.2020 | 1,06 | 1,07 | 1,06 | 1,06 | -2,75% | - |
| 31.01.2020 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | - |
| 30.01.2020 | 1,12 | 1,12 | 1,11 | 1,12 | -1,33% | - |
| 29.01.2020 | 1,13 | 1,14 | 1,13 | 1,13 | -0,88% | - |
| 28.01.2020 | 1,14 | 1,14 | 1,13 | 1,14 | -0,87% | - |
| 27.01.2020 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 24.01.2020 | 1,15 | 1,16 | 1,15 | 1,16 | 0,43% | - |
| 23.01.2020 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | - |
| 22.01.2020 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | 857,00 |
| 21.01.2020 | 1,16 | 1,17 | 1,16 | 1,16 | -2,52% | - |
| 20.01.2020 | 1,19 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 17.01.2020 | 1,20 | 1,20 | 1,19 | 1,20 | -0,41% | - |
| 16.01.2020 | 1,20 | 1,21 | 1,20 | 1,21 | 2,55% | - |
| 15.01.2020 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 14.01.2020 | 1,17 | 1,18 | 1,17 | 1,17 | 1,74% | - |
| 13.01.2020 | 1,17 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 10.01.2020 | 1,17 | 1,17 | 1,16 | 1,17 | 1,75% | - |
| 09.01.2020 | 1,14 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 08.01.2020 | 1,15 | 1,16 | 1,14 | 1,16 | -0,86% | - |
| 07.01.2020 | 1,17 | 1,18 | 1,17 | 1,17 | -1,27% | - |
| 06.01.2020 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 03.01.2020 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 02.01.2020 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 30.12.2019 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 27.12.2019 | 1,20 | 1,21 | 1,20 | 1,21 | 0,84% | - |
| 23.12.2019 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 20.12.2019 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 19.12.2019 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 18.12.2019 | 1,18 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 17.12.2019 | 1,18 | 1,19 | 1,18 | 1,19 | -2,87% | - |
| 16.12.2019 | 1,21 | 1,22 | 1,21 | 1,22 | 1,24% | - |
| 13.12.2019 | 1,21 | 1,21 | 1,20 | 1,21 | 3,88% | - |
| 12.12.2019 | 1,16 | 1,16 | 1,15 | 1,16 | -0,85% | - |
| 11.12.2019 | 1,17 | 1,18 | 1,17 | 1,17 | 0,43% | - |
| 10.12.2019 | 1,17 | 1,18 | 1,17 | 1,17 | -1,27% | - |
| 09.12.2019 | 1,18 | 1,19 | 1,18 | 1,18 | 3,51% | - |
| 06.12.2019 | 1,14 | 1,15 | 1,14 | 1,14 | -0,44% | - |
| 05.12.2019 | 1,15 | 1,16 | 1,15 | 1,15 | 0,44% | - |
| 04.12.2019 | 1,14 | 1,15 | 1,14 | 1,14 | -1,72% | - |
| 03.12.2019 | 1,17 | 1,17 | 1,16 | 1,16 | -3,33% | - |
| 02.12.2019 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | - |
| 29.11.2019 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 28.11.2019 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 27.11.2019 | 1,20 | 1,21 | 1,20 | 1,20 | 2,13% | - |
| 26.11.2019 | 1,18 | 1,18 | 1,18 | 1,18 | -2,89% | - |
| 25.11.2019 | 1,21 | 1,23 | 1,21 | 1,21 | 0,83% | - |
| 22.11.2019 | 1,21 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 21.11.2019 | 1,20 | 1,21 | 1,20 | 1,20 | 0,00% | - |
| 20.11.2019 | 1,20 | 1,21 | 1,20 | 1,20 | -3,23% | - |
| 19.11.2019 | 1,24 | 1,24 | 1,23 | 1,24 | 1,64% | - |
| 18.11.2019 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 15.11.2019 | 1,25 | 1,25 | 1,21 | 1,24 | 2,90% | - |
| 14.11.2019 | 1,23 | 1,23 | 1,21 | 1,21 | -1,23% | - |
| 13.11.2019 | 1,22 | 1,23 | 1,22 | 1,22 | 0,83% | - |
| 12.11.2019 | 1,24 | 1,24 | 1,21 | 1,21 | 0,00% | - |
| 11.11.2019 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 08.11.2019 | 1,22 | 1,23 | 1,20 | 1,21 | 0,00% | - |
| 07.11.2019 | 1,21 | 1,22 | 1,21 | 1,21 | 2,98% | - |
| 06.11.2019 | 1,18 | 1,18 | 1,18 | 1,18 | 2,62% | - |
| 05.11.2019 | 1,15 | 1,15 | 1,12 | 1,15 | 0,44% | - |
| 04.11.2019 | 1,14 | 1,15 | 1,14 | 1,14 | -1,72% | - |
| 01.11.2019 | 1,16 | 1,17 | 1,15 | 1,16 | 1,75% | - |
| 31.10.2019 | 1,14 | 1,14 | 1,13 | 1,14 | 0,88% | - |
| 30.10.2019 | 1,13 | 1,14 | 1,12 | 1,13 | -1,31% | - |
| 29.10.2019 | 1,14 | 1,15 | 1,14 | 1,15 | 2,23% | - |
| 28.10.2019 | 1,12 | 1,13 | 1,12 | 1,12 | -2,18% | - |
| 25.10.2019 | 1,14 | 1,15 | 1,13 | 1,15 | 3,15% | - |
| 24.10.2019 | 1,12 | 1,12 | 1,10 | 1,11 | 1,37% | - |
| 23.10.2019 | 1,10 | 1,10 | 1,09 | 1,10 | -1,79% | - |
| 22.10.2019 | 1,11 | 1,12 | 1,10 | 1,12 | 2,76% | - |
| 21.10.2019 | 1,09 | 1,09 | 1,08 | 1,09 | 0,93% | 4.000,00 |
| 18.10.2019 | 1,07 | 1,08 | 1,07 | 1,08 | 2,87% | - |
| 17.10.2019 | 1,05 | 1,05 | 1,04 | 1,05 | 0,97% | - |
| 16.10.2019 | 1,04 | 1,05 | 1,04 | 1,04 | 0,98% | - |
| 15.10.2019 | 1,03 | 1,04 | 1,03 | 1,03 | 0,00% | - |
| 14.10.2019 | 1,00 | 1,03 | 1,00 | 1,03 | 3,02% | - |
| 11.10.2019 | 0,99 | 1,00 | 0,99 | 1,00 | 1,27% | - |
| 10.10.2019 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 09.10.2019 | 0,99 | 0,99 | 0,98 | 0,98 | -3,68% | - |
| 08.10.2019 | 1,03 | 1,03 | 1,02 | 1,02 | -2,39% | - |
| 07.10.2019 | 1,06 | 1,06 | 1,04 | 1,05 | -0,48% | - |
| 04.10.2019 | 1,05 | 1,06 | 1,05 | 1,05 | -2,78% | - |
| 03.10.2019 | 1,06 | 1,08 | 1,06 | 1,08 | 0,93% | - |
| 02.10.2019 | 1,10 | 1,10 | 1,07 | 1,07 | -4,04% | - |
| 01.10.2019 | 1,12 | 1,12 | 1,12 | 1,12 | -2,19% | - |