49,245€
-0,29%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 49,43 | 49,43 | 48,81 | 49,43 | -0,42% | 795,00 |
| 13.02.2026 | 49,03 | 49,64 | 48,96 | 49,64 | 1,80% | 633,00 |
| 12.02.2026 | 50,00 | 50,00 | 48,76 | 48,76 | -1,22% | 1.179,00 |
| 11.02.2026 | 50,36 | 50,54 | 49,36 | 49,36 | -0,48% | 515,00 |
| 10.02.2026 | 49,62 | 49,98 | 49,60 | 49,60 | -0,84% | 842,00 |
| 09.02.2026 | 49,47 | 50,36 | 49,15 | 50,02 | 2,40% | 1.286,00 |
| 06.02.2026 | 47,56 | 48,85 | 47,42 | 48,85 | 3,72% | 3.225,00 |
| 05.02.2026 | 47,55 | 47,72 | 46,41 | 47,10 | 0,28% | 3.313,00 |
| 04.02.2026 | 45,87 | 46,97 | 45,78 | 46,97 | 3,39% | 1.418,00 |
| 03.02.2026 | 45,11 | 45,84 | 44,58 | 45,43 | 0,22% | 1.595,00 |
| 02.02.2026 | 44,00 | 45,45 | 44,00 | 45,33 | 2,26% | 1.869,00 |
| 30.01.2026 | 45,08 | 45,08 | 44,11 | 44,33 | -0,76% | 1.785,00 |
| 29.01.2026 | 45,03 | 45,03 | 44,37 | 44,67 | -0,58% | 2.122,00 |
| 28.01.2026 | 44,81 | 45,10 | 44,46 | 44,93 | -0,55% | 2.908,00 |
| 27.01.2026 | 45,73 | 45,82 | 45,18 | 45,18 | -2,00% | 2.421,00 |
| 26.01.2026 | 45,78 | 46,39 | 45,35 | 46,10 | 1,27% | 1.845,00 |
| 23.01.2026 | 46,10 | 46,60 | 45,52 | 45,52 | -1,66% | 916,00 |
| 22.01.2026 | 46,20 | 46,41 | 46,20 | 46,29 | 1,05% | 973,00 |
| 21.01.2026 | 44,70 | 45,81 | 44,70 | 45,81 | 0,66% | 3.358,00 |
| 20.01.2026 | 45,50 | 45,75 | 45,49 | 45,51 | -1,71% | 1.628,00 |
| 19.01.2026 | 45,60 | 46,88 | 45,42 | 46,30 | -1,57% | 3.061,00 |
| 16.01.2026 | 46,93 | 47,25 | 46,64 | 47,04 | -0,68% | 1.968,00 |
| 15.01.2026 | 46,93 | 47,47 | 46,93 | 47,36 | 1,46% | 829,00 |
| 14.01.2026 | 47,52 | 47,89 | 46,68 | 46,68 | -3,83% | 1.407,00 |
| 13.01.2026 | 49,63 | 49,63 | 47,29 | 48,54 | -2,41% | 3.281,00 |
| 12.01.2026 | 48,61 | 49,74 | 48,61 | 49,74 | 3,05% | 1.554,00 |
| 09.01.2026 | 47,41 | 48,27 | 47,28 | 48,27 | 2,83% | 1.318,00 |
| 08.01.2026 | 46,65 | 47,20 | 45,74 | 46,94 | 1,05% | 1.826,00 |
| 07.01.2026 | 48,73 | 48,77 | 46,42 | 46,45 | -2,58% | 1.535,00 |
| 06.01.2026 | 47,46 | 47,68 | 47,46 | 47,68 | -1,10% | 47,00 |
| 05.01.2026 | 47,18 | 48,21 | 47,07 | 48,21 | 2,99% | 5.910,00 |
| 02.01.2026 | 46,54 | 47,12 | 46,03 | 46,81 | -0,23% | 1.255,00 |
| 30.12.2025 | 46,94 | 46,94 | 46,91 | 46,92 | -0,38% | 679,00 |
| 29.12.2025 | 47,62 | 47,82 | 46,90 | 47,10 | 0,45% | 510,00 |
| 23.12.2025 | 47,28 | 47,28 | 46,89 | 46,89 | -0,02% | 479,00 |
| 22.12.2025 | 46,63 | 46,90 | 46,60 | 46,90 | 1,54% | 4.572,00 |
| 19.12.2025 | 46,50 | 46,73 | 46,08 | 46,19 | -1,95% | 585,00 |
| 18.12.2025 | 45,57 | 47,11 | 45,57 | 47,11 | 3,63% | 569,00 |
| 17.12.2025 | 47,24 | 47,51 | 45,46 | 45,46 | -3,87% | 1.380,00 |
| 16.12.2025 | 47,97 | 48,16 | 47,29 | 47,29 | -0,40% | 2.198,00 |
| 15.12.2025 | 48,13 | 48,13 | 47,48 | 47,48 | -0,54% | 583,00 |
| 12.12.2025 | 47,83 | 47,94 | 47,32 | 47,74 | -0,52% | 2.625,00 |
| 11.12.2025 | 46,74 | 47,99 | 46,68 | 47,99 | 2,83% | 1.524,00 |
| 10.12.2025 | 46,00 | 46,67 | 45,33 | 46,67 | 3,76% | 456,00 |
| 09.12.2025 | 45,04 | 45,25 | 44,81 | 44,98 | -2,37% | 1.582,00 |
| 08.12.2025 | 46,72 | 47,00 | 46,07 | 46,07 | -1,60% | 2.253,00 |
| 05.12.2025 | 45,07 | 46,99 | 45,07 | 46,82 | 4,39% | 2.294,00 |
| 04.12.2025 | 44,79 | 45,15 | 44,79 | 44,85 | -0,29% | 803,00 |
| 03.12.2025 | 44,27 | 44,98 | 44,27 | 44,98 | 1,15% | 455,00 |
| 02.12.2025 | 44,68 | 44,68 | 44,47 | 44,47 | 0,18% | 1.375,00 |
| 01.12.2025 | 44,07 | 44,43 | 43,90 | 44,39 | -0,07% | 690,00 |
| 28.11.2025 | 44,00 | 44,42 | 44,00 | 44,42 | 2,54% | 189,00 |
| 27.11.2025 | 43,04 | 43,52 | 43,04 | 43,32 | -0,41% | 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 |