37,050€
0,54%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,77 | 37,07 | 36,70 | 37,02 | -0,48% | 2.309,00 |
| 29.10.2026 | 34,02 | 37,38 | 31,91 | 37,20 | 12,49% | 4.181,00 |
| 28.10.2026 | 35,98 | 36,08 | 32,99 | 33,07 | -8,42% | 4.927,00 |
| 27.10.2026 | 35,20 | 36,11 | 35,20 | 36,11 | 2,12% | 5.548,00 |
| 26.10.2026 | 35,23 | 35,46 | 35,23 | 35,36 | 0,45% | 1.482,00 |
| 23.10.2026 | 35,38 | 35,70 | 34,78 | 35,20 | 0,80% | 1.204,00 |
| 22.10.2026 | 34,43 | 34,92 | 34,43 | 34,92 | 1,69% | 2.115,00 |
| 21.10.2026 | 34,96 | 34,96 | 34,34 | 34,34 | -0,78% | 1.314,00 |
| 20.10.2026 | 34,11 | 34,61 | 34,04 | 34,61 | 2,03% | 601,00 |
| 19.10.2026 | 34,43 | 34,43 | 33,75 | 33,92 | 0,38% | 2.913,00 |
| 16.10.2026 | 33,51 | 33,84 | 33,51 | 33,79 | 1,90% | 1.300,00 |
| 15.10.2026 | 32,20 | 33,18 | 32,20 | 33,16 | 2,66% | 1.020,00 |
| 14.10.2026 | 32,72 | 32,74 | 32,30 | 32,30 | -0,62% | 460,00 |
| 13.10.2026 | 32,41 | 32,50 | 32,11 | 32,50 | 0,22% | 815,00 |
| 12.10.2026 | 32,30 | 32,74 | 32,13 | 32,43 | -0,15% | 1.497,00 |
| 09.10.2026 | 32,82 | 32,94 | 32,48 | 32,48 | 1,00% | 235,00 |
| 08.10.2026 | 32,40 | 32,40 | 31,98 | 32,16 | -1,02% | 5.943,00 |
| 07.10.2026 | 33,01 | 33,22 | 32,32 | 32,49 | -2,37% | 12.134,00 |
| 06.10.2026 | 33,26 | 33,41 | 33,15 | 33,28 | 0,54% | 505,00 |
| 05.10.2026 | 33,00 | 33,12 | 32,90 | 33,10 | -0,39% | 827,00 |
| 02.10.2026 | 33,27 | 33,30 | 33,00 | 33,23 | 0,54% | 480,00 |
| 01.10.2026 | 33,20 | 33,26 | 32,55 | 33,05 | -0,03% | 3.116,00 |
| 30.09.2026 | 33,32 | 33,32 | 33,06 | 33,06 | 0,21% | 3.702,00 |
| 29.09.2026 | 33,62 | 33,69 | 32,99 | 32,99 | -1,61% | 95,00 |
| 28.09.2026 | 33,50 | 33,65 | 33,33 | 33,53 | -0,80% | 877,00 |
| 25.09.2026 | 32,97 | 33,80 | 32,97 | 33,80 | 4,00% | 368,00 |
| 24.09.2026 | 33,20 | 33,27 | 32,50 | 32,50 | -2,99% | 3.244,00 |
| 23.09.2026 | 34,08 | 34,08 | 33,50 | 33,50 | -1,44% | 1.036,00 |
| 22.09.2026 | 33,73 | 34,45 | 33,73 | 33,99 | 0,71% | 1.940,00 |
| 21.09.2026 | 32,77 | 33,86 | 32,77 | 33,75 | 2,99% | 3.144,00 |
| 18.09.2026 | 33,40 | 33,40 | 32,77 | 32,77 | -1,80% | 5.911,00 |
| 17.09.2026 | 33,88 | 34,20 | 33,37 | 33,37 | -0,15% | 2.675,00 |
| 16.09.2026 | 34,24 | 34,24 | 33,42 | 33,42 | -1,59% | 3.876,00 |
| 15.09.2026 | 34,01 | 34,06 | 33,80 | 33,96 | -0,88% | 1.730,00 |
| 14.09.2026 | 34,94 | 35,24 | 34,26 | 34,26 | -2,48% | 2.572,00 |
| 11.09.2026 | 34,89 | 35,18 | 34,89 | 35,13 | 2,39% | 1.701,00 |
| 10.09.2026 | 35,19 | 35,55 | 34,31 | 34,31 | -3,49% | 3.340,00 |
| 09.09.2026 | 35,92 | 36,54 | 35,42 | 35,55 | -1,52% | 11.524,00 |
| 08.09.2026 | 38,10 | 38,10 | 36,10 | 36,10 | -5,25% | 5.286,00 |
| 07.09.2026 | 37,69 | 38,20 | 37,69 | 38,10 | 1,06% | 1.251,00 |
| 04.09.2026 | 37,80 | 37,88 | 37,63 | 37,70 | 0,16% | 3.235,00 |
| 03.09.2026 | 37,40 | 37,80 | 37,01 | 37,64 | 1,59% | 1.094,00 |
| 02.09.2026 | 36,55 | 37,05 | 35,70 | 37,05 | 0,49% | 12.814,00 |
| 01.09.2026 | 37,92 | 37,92 | 36,87 | 36,87 | -2,46% | 2.724,00 |
| 31.08.2026 | 39,02 | 39,02 | 37,80 | 37,80 | -2,28% | 2.550,00 |
| 28.08.2026 | 38,20 | 38,72 | 38,20 | 38,68 | 1,79% | 758,00 |
| 27.08.2026 | 38,46 | 38,88 | 38,00 | 38,00 | -1,12% | 4.320,00 |
| 26.08.2026 | 37,81 | 38,92 | 37,81 | 38,43 | 1,34% | 3.462,00 |
| 25.08.2026 | 37,74 | 38,40 | 37,50 | 37,92 | -1,58% | 8.926,00 |
| 24.08.2026 | 39,14 | 39,48 | 38,53 | 38,53 | -1,71% | 1.201,00 |
| 21.08.2026 | 38,13 | 39,20 | 38,13 | 39,20 | 2,24% | 2.695,00 |
| 20.08.2026 | 38,71 | 39,38 | 38,34 | 38,34 | -1,36% | 3.310,00 |
| 19.08.2026 | 38,33 | 39,09 | 38,33 | 38,87 | 0,67% | 1.988,00 |
| 18.08.2026 | 39,68 | 39,81 | 38,37 | 38,61 | -2,45% | 6.882,00 |
| 17.08.2026 | 40,22 | 40,61 | 39,42 | 39,58 | -1,57% | 3.870,00 |
| 14.08.2026 | 40,33 | 40,70 | 40,21 | 40,21 | -1,13% | 1.743,00 |
| 13.08.2026 | 40,16 | 40,67 | 40,10 | 40,67 | 0,37% | 442,00 |
| 12.08.2026 | 40,97 | 41,53 | 40,41 | 40,52 | -0,81% | 3.954,00 |
| 11.08.2026 | 40,28 | 41,21 | 40,01 | 40,85 | 1,84% | 2.475,00 |
| 10.08.2026 | 40,56 | 41,49 | 40,00 | 40,11 | -0,62% | 5.220,00 |
| 07.08.2026 | 42,65 | 42,70 | 40,01 | 40,36 | -9,61% | 16.840,00 |
| 06.08.2026 | 45,80 | 45,95 | 44,65 | 44,65 | -2,06% | 343,00 |
| 05.08.2026 | 45,30 | 45,74 | 45,02 | 45,59 | 1,33% | 1.513,00 |
| 04.08.2026 | 44,28 | 44,99 | 44,28 | 44,99 | 2,04% | 314,00 |
| 03.08.2026 | 42,85 | 44,09 | 42,50 | 44,09 | 3,74% | 636,00 |
| 31.07.2026 | 43,43 | 43,43 | 42,50 | 42,50 | -1,46% | 350,00 |
| 30.07.2026 | 44,08 | 44,08 | 43,00 | 43,13 | -0,51% | 1.446,00 |
| 29.07.2026 | 44,08 | 44,22 | 43,32 | 43,35 | -2,41% | 709,00 |
| 28.07.2026 | 43,95 | 44,55 | 43,95 | 44,42 | 0,98% | 1.464,00 |
| 27.07.2026 | 43,50 | 44,35 | 43,50 | 43,99 | 1,50% | 2.348,00 |
| 24.07.2026 | 42,50 | 43,34 | 42,44 | 43,34 | 1,03% | 727,00 |
| 23.07.2026 | 43,34 | 43,47 | 42,75 | 42,90 | -1,38% | 594,00 |
| 22.07.2026 | 42,50 | 43,50 | 42,50 | 43,50 | 1,54% | 524,00 |
| 21.07.2026 | 42,86 | 42,94 | 42,84 | 42,84 | -0,37% | 1.509,00 |
| 20.07.2026 | 44,00 | 44,07 | 43,00 | 43,00 | -3,46% | 826,00 |
| 17.07.2026 | 44,50 | 44,93 | 44,27 | 44,54 | -0,22% | 356,00 |
| 16.07.2026 | 44,12 | 44,81 | 44,12 | 44,64 | 0,56% | 607,00 |
| 15.07.2026 | 44,05 | 44,55 | 44,05 | 44,39 | 1,63% | 100,00 |
| 14.07.2026 | 43,27 | 44,54 | 42,99 | 43,68 | -1,40% | 1.101,00 |
| 13.07.2026 | 44,11 | 44,42 | 44,07 | 44,30 | -0,52% | 719,00 |
| 10.07.2026 | 44,16 | 44,53 | 44,16 | 44,53 | 2,51% | 577,00 |
| 09.07.2026 | 43,51 | 43,51 | 43,36 | 43,44 | 0,32% | 339,00 |
| 08.07.2026 | 44,38 | 44,38 | 43,30 | 43,30 | -2,78% | 1.486,00 |
| 07.07.2026 | 47,50 | 47,54 | 44,18 | 44,54 | -4,67% | 2.564,00 |
| 06.07.2026 | 47,50 | 47,50 | 46,55 | 46,72 | -0,76% | 808,00 |
| 03.07.2026 | 47,00 | 47,08 | 47,00 | 47,08 | 1,25% | 365,00 |
| 02.07.2026 | 46,28 | 46,50 | 46,20 | 46,50 | -0,64% | 495,00 |
| 01.07.2026 | 45,91 | 46,80 | 45,91 | 46,80 | 0,78% | 1.134,00 |
| 30.06.2026 | 46,43 | 47,45 | 46,35 | 46,44 | 0,67% | 1.279,00 |
| 29.06.2026 | 49,08 | 49,08 | 46,13 | 46,13 | -4,83% | 601,00 |
| 26.06.2026 | 48,78 | 48,78 | 48,47 | 48,47 | -1,40% | 75,00 |
| 25.06.2026 | 48,14 | 49,54 | 48,14 | 49,16 | 1,76% | 793,00 |
| 24.06.2026 | 46,32 | 48,34 | 46,30 | 48,31 | 3,69% | 1.821,00 |
| 23.06.2026 | 46,74 | 46,74 | 46,09 | 46,59 | -0,43% | 424,00 |
| 22.06.2026 | 47,13 | 47,17 | 46,26 | 46,79 | -0,36% | 2.889,00 |
| 19.06.2026 | 48,10 | 48,11 | 46,96 | 46,96 | -3,02% | 4.240,00 |
| 18.06.2026 | 47,59 | 48,84 | 47,44 | 48,42 | 1,94% | 2.621,00 |
| 17.06.2026 | 48,34 | 49,14 | 47,50 | 47,50 | -1,06% | 9.173,00 |
| 16.06.2026 | 46,50 | 48,32 | 46,50 | 48,01 | 2,21% | 40.099,00 |
| 15.06.2026 | 46,65 | 47,37 | 46,65 | 46,97 | 2,33% | 375,00 |