43,350€
-0,34%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 43,24 | 43,63 | 43,24 | 43,35 | -0,36% | 1.211,00 |
| 26.11.2025 | 43,80 | 43,82 | 43,45 | 43,50 | 0,09% | 1.002,00 |
| 25.11.2025 | 42,45 | 43,46 | 42,00 | 43,46 | 4,25% | 1.191,00 |
| 24.11.2025 | 42,05 | 42,09 | 41,50 | 41,69 | -0,12% | 955,00 |
| 21.11.2025 | 41,23 | 41,74 | 41,12 | 41,74 | 2,05% | 2.194,00 |
| 20.11.2025 | 41,33 | 41,57 | 40,90 | 40,90 | -0,51% | 291,00 |
| 19.11.2025 | 41,18 | 41,39 | 40,75 | 41,11 | -0,27% | 601,00 |
| 18.11.2025 | 41,20 | 41,38 | 40,73 | 41,22 | -0,43% | 2.964,00 |
| 17.11.2025 | 41,96 | 42,17 | 41,25 | 41,40 | -1,26% | 1.691,00 |
| 14.11.2025 | 42,18 | 42,20 | 41,70 | 41,93 | -2,65% | 7.129,00 |
| 13.11.2025 | 43,10 | 43,34 | 42,90 | 43,07 | -0,32% | 1.176,00 |
| 12.11.2025 | 42,83 | 43,33 | 42,83 | 43,21 | 1,84% | 466,00 |
| 11.11.2025 | 42,26 | 42,56 | 41,78 | 42,43 | 0,55% | 1.537,00 |
| 10.11.2025 | 42,55 | 42,85 | 42,20 | 42,20 | -0,38% | 1.995,00 |
| 07.11.2025 | 43,28 | 43,28 | 42,13 | 42,36 | -1,37% | 1.275,00 |
| 06.11.2025 | 44,21 | 44,21 | 42,50 | 42,95 | -3,11% | 1.925,00 |
| 05.11.2025 | 44,14 | 44,33 | 44,14 | 44,33 | 0,64% | 302,00 |
| 04.11.2025 | 43,64 | 44,28 | 43,34 | 44,05 | -0,50% | 1.532,00 |
| 03.11.2025 | 44,46 | 44,83 | 44,03 | 44,27 | -0,07% | 3.759,00 |
| 31.10.2025 | 44,59 | 44,59 | 44,00 | 44,30 | -0,96% | 1.662,00 |
| 30.10.2025 | 45,65 | 46,00 | 44,73 | 44,73 | -2,08% | 1.759,00 |
| 29.10.2025 | 45,35 | 46,08 | 44,18 | 45,68 | 5,20% | 4.488,00 |
| 28.10.2025 | 42,83 | 43,88 | 42,83 | 43,42 | 0,60% | 1.078,00 |
| 27.10.2025 | 42,82 | 43,21 | 42,66 | 43,16 | 0,68% | 2.006,00 |
| 24.10.2025 | 41,93 | 42,95 | 41,93 | 42,87 | 2,14% | 2.016,00 |
| 23.10.2025 | 41,51 | 41,97 | 41,23 | 41,97 | 1,13% | 3.665,00 |
| 22.10.2025 | 41,92 | 42,51 | 41,50 | 41,50 | -1,57% | 5.919,00 |
| 21.10.2025 | 42,08 | 42,64 | 41,75 | 42,16 | 0,05% | 1.186,00 |
| 20.10.2025 | 41,56 | 42,14 | 41,50 | 42,14 | 1,42% | 2.351,00 |
| 17.10.2025 | 40,96 | 41,55 | 40,85 | 41,55 | 0,17% | 229,00 |
| 16.10.2025 | 41,29 | 41,83 | 41,29 | 41,48 | -0,77% | 1.210,00 |
| 15.10.2025 | 42,56 | 42,56 | 41,80 | 41,80 | 0,34% | 1.903,00 |
| 14.10.2025 | 40,95 | 41,66 | 40,75 | 41,66 | 1,31% | 782,00 |
| 13.10.2025 | 40,56 | 41,41 | 40,40 | 41,12 | 1,21% | 1.263,00 |
| 10.10.2025 | 42,27 | 42,27 | 40,62 | 40,63 | -2,45% | 1.402,00 |
| 09.10.2025 | 41,91 | 42,35 | 41,45 | 41,65 | -0,64% | 1.648,00 |
| 08.10.2025 | 40,82 | 42,27 | 40,82 | 41,92 | 3,25% | 1.119,00 |
| 07.10.2025 | 41,53 | 41,53 | 40,60 | 40,60 | -0,47% | 1.911,00 |
| 06.10.2025 | 41,81 | 41,88 | 40,79 | 40,79 | -1,45% | 2.181,00 |
| 03.10.2025 | 40,96 | 41,39 | 40,50 | 41,39 | 1,20% | 460,00 |
| 02.10.2025 | 41,13 | 41,40 | 40,60 | 40,90 | -1,02% | 606,00 |
| 01.10.2025 | 41,47 | 41,47 | 40,32 | 41,32 | 0,36% | 2.757,00 |
| 30.09.2025 | 40,71 | 41,22 | 40,44 | 41,17 | 1,15% | 1.331,00 |
| 29.09.2025 | 40,14 | 40,70 | 40,01 | 40,70 | 0,20% | 680,00 |
| 26.09.2025 | 40,80 | 40,80 | 40,09 | 40,62 | 0,49% | 2.044,00 |
| 25.09.2025 | 41,54 | 41,68 | 40,19 | 40,42 | -3,78% | 1.737,00 |
| 24.09.2025 | 42,30 | 42,38 | 41,95 | 42,01 | -1,43% | 1.843,00 |
| 23.09.2025 | 42,97 | 43,14 | 42,62 | 42,62 | 0,61% | 1.260,00 |
| 22.09.2025 | 42,84 | 43,27 | 42,36 | 42,36 | -0,75% | 1.933,00 |
| 19.09.2025 | 44,01 | 44,23 | 42,68 | 42,68 | -3,40% | 2.304,00 |
| 18.09.2025 | 45,80 | 45,81 | 44,18 | 44,18 | -2,82% | 1.628,00 |
| 17.09.2025 | 45,89 | 46,28 | 45,33 | 45,46 | -0,72% | 2.234,00 |
| 16.09.2025 | 45,80 | 45,80 | 45,27 | 45,79 | -1,21% | 703,00 |
| 15.09.2025 | 46,99 | 46,99 | 46,29 | 46,35 | -2,73% | 1.180,00 |
| 12.09.2025 | 47,62 | 47,65 | 47,09 | 47,65 | 1,06% | 319,00 |
| 11.09.2025 | 45,79 | 47,33 | 45,76 | 47,15 | 2,84% | 2.053,00 |
| 10.09.2025 | 46,42 | 47,25 | 45,57 | 45,85 | -1,51% | 889,00 |
| 09.09.2025 | 47,29 | 47,39 | 46,18 | 46,56 | -0,46% | 1.607,00 |
| 08.09.2025 | 46,52 | 47,42 | 46,12 | 46,77 | 2,43% | 2.552,00 |
| 05.09.2025 | 45,18 | 45,66 | 44,73 | 45,66 | 2,63% | 2.508,00 |
| 04.09.2025 | 44,65 | 44,81 | 44,45 | 44,49 | -1,29% | 785,00 |
| 03.09.2025 | 45,30 | 45,50 | 45,07 | 45,07 | 0,38% | 1.424,00 |
| 02.09.2025 | 44,06 | 44,90 | 43,88 | 44,90 | 2,75% | 3.495,00 |
| 01.09.2025 | 43,86 | 44,24 | 43,70 | 43,70 | -1,53% | 1.059,00 |
| 29.08.2025 | 44,38 | 44,84 | 44,34 | 44,38 | -0,49% | 2.128,00 |
| 28.08.2025 | 44,51 | 44,60 | 44,44 | 44,60 | -0,49% | 1.257,00 |
| 27.08.2025 | 44,56 | 44,82 | 44,22 | 44,82 | 0,79% | 1.630,00 |
| 26.08.2025 | 43,81 | 44,92 | 43,67 | 44,47 | 0,38% | 1.181,00 |
| 25.08.2025 | 43,62 | 44,30 | 43,11 | 44,30 | 1,91% | 1.598,00 |
| 22.08.2025 | 42,49 | 43,47 | 42,44 | 43,47 | 2,74% | 1.303,00 |
| 21.08.2025 | 42,54 | 42,54 | 41,70 | 42,31 | 0,26% | 195,00 |
| 20.08.2025 | 43,00 | 43,00 | 42,09 | 42,20 | -2,76% | 253,00 |
| 19.08.2025 | 43,45 | 43,47 | 43,11 | 43,40 | -0,55% | 4.662,00 |
| 18.08.2025 | 43,49 | 43,82 | 43,41 | 43,64 | -1,91% | 256,00 |
| 15.08.2025 | 43,94 | 44,61 | 43,94 | 44,49 | 1,11% | 4.397,00 |
| 14.08.2025 | 44,22 | 44,31 | 43,79 | 44,00 | -0,07% | 1.732,00 |
| 13.08.2025 | 42,82 | 44,03 | 42,21 | 44,03 | 6,38% | 4.860,00 |
| 12.08.2025 | 40,83 | 41,59 | 40,38 | 41,39 | 0,58% | 974,00 |
| 11.08.2025 | 40,98 | 41,42 | 40,87 | 41,15 | 0,17% | 3.971,00 |
| 08.08.2025 | 39,92 | 41,13 | 39,50 | 41,08 | 2,52% | 1.757,00 |
| 07.08.2025 | 41,25 | 41,25 | 37,63 | 40,07 | -5,72% | 6.500,00 |
| 06.08.2025 | 43,49 | 43,49 | 42,50 | 42,50 | -1,57% | 3.899,00 |
| 05.08.2025 | 44,11 | 44,11 | 43,14 | 43,18 | -1,14% | 2.941,00 |
| 04.08.2025 | 43,71 | 44,15 | 43,23 | 43,68 | -0,75% | 3.847,00 |
| 01.08.2025 | 44,56 | 44,56 | 43,50 | 44,01 | -0,07% | 2.498,00 |
| 31.07.2025 | 45,64 | 45,85 | 44,04 | 44,04 | -2,61% | 4.846,00 |
| 30.07.2025 | 45,46 | 46,04 | 45,17 | 45,22 | 0,13% | 2.423,00 |
| 29.07.2025 | 44,56 | 45,26 | 44,30 | 45,16 | 2,75% | 3.159,00 |
| 28.07.2025 | 43,57 | 44,13 | 43,57 | 43,95 | 0,07% | 2.254,00 |
| 25.07.2025 | 43,60 | 43,92 | 43,02 | 43,92 | 0,99% | 2.191,00 |
| 24.07.2025 | 43,62 | 43,62 | 43,05 | 43,49 | -0,14% | 1.025,00 |
| 23.07.2025 | 42,86 | 43,55 | 42,71 | 43,55 | 1,14% | 2.599,00 |
| 22.07.2025 | 42,34 | 43,06 | 42,18 | 43,06 | 1,27% | 1.016,00 |
| 21.07.2025 | 43,31 | 43,31 | 42,14 | 42,52 | -1,12% | 2.191,00 |
| 18.07.2025 | 43,61 | 43,81 | 43,00 | 43,00 | -1,60% | 3.982,00 |
| 17.07.2025 | 43,70 | 43,83 | 43,07 | 43,70 | -0,34% | 1.108,00 |
| 16.07.2025 | 44,07 | 44,44 | 43,17 | 43,85 | -0,77% | 1.651,00 |
| 15.07.2025 | 43,46 | 44,19 | 42,91 | 44,19 | 1,91% | 3.412,00 |
| 14.07.2025 | 43,06 | 43,45 | 42,85 | 43,36 | 0,42% | 2.222,00 |
| 11.07.2025 | 43,39 | 43,66 | 43,15 | 43,18 | -1,48% | 1.095,00 |