43,600€
0,44%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 43,29 | 43,94 | 43,24 | 43,94 | 1,22% | 479,00 |
| 13.05.2026 | 44,55 | 44,55 | 43,41 | 43,41 | -1,59% | 1.220,00 |
| 12.05.2026 | 43,47 | 44,21 | 43,47 | 44,11 | -0,16% | 1.852,00 |
| 11.05.2026 | 44,63 | 44,63 | 44,18 | 44,18 | -1,19% | 1.225,00 |
| 08.05.2026 | 45,35 | 45,59 | 44,71 | 44,71 | -2,34% | 2.292,00 |
| 07.05.2026 | 47,14 | 47,14 | 45,78 | 45,78 | -0,07% | 1.458,00 |
| 06.05.2026 | 45,61 | 47,50 | 45,61 | 45,81 | 0,07% | 5.547,00 |
| 05.05.2026 | 44,29 | 45,78 | 43,74 | 45,78 | 5,34% | 3.130,00 |
| 04.05.2026 | 45,69 | 46,38 | 43,46 | 43,46 | -5,46% | 2.172,00 |
| 30.04.2026 | 47,03 | 48,06 | 45,61 | 45,97 | -5,28% | 1.334,00 |
| 29.04.2026 | 48,64 | 49,66 | 48,53 | 48,53 | 0,06% | 698,00 |
| 28.04.2026 | 49,29 | 49,37 | 48,50 | 48,50 | -2,53% | 684,00 |
| 27.04.2026 | 49,02 | 49,76 | 49,02 | 49,76 | 1,58% | 1.048,00 |
| 24.04.2026 | 48,81 | 48,99 | 47,81 | 48,99 | -0,07% | - |
| 23.04.2026 | 48,11 | 49,02 | 47,83 | 49,02 | 2,02% | 567,00 |
| 22.04.2026 | 48,59 | 48,60 | 48,05 | 48,05 | -1,42% | 641,00 |
| 21.04.2026 | 49,06 | 49,15 | 48,70 | 48,74 | -1,10% | 2.198,00 |
| 20.04.2026 | 48,74 | 49,28 | 47,62 | 49,28 | -1,56% | 385,00 |
| 17.04.2026 | 48,44 | 50,06 | 48,20 | 50,06 | 3,54% | 2.812,00 |
| 16.04.2026 | 49,41 | 49,50 | 48,35 | 48,35 | -3,49% | 1.818,00 |
| 15.04.2026 | 50,52 | 50,80 | 50,10 | 50,10 | -1,76% | 920,00 |
| 14.04.2026 | 50,42 | 51,00 | 50,42 | 51,00 | 3,16% | 469,00 |
| 13.04.2026 | 48,70 | 49,44 | 48,70 | 49,44 | 0,18% | 345,00 |
| 10.04.2026 | 49,06 | 49,45 | 48,99 | 49,35 | 0,59% | 1.705,00 |
| 09.04.2026 | 48,43 | 49,06 | 48,43 | 49,06 | -0,63% | 591,00 |
| 08.04.2026 | 48,01 | 49,50 | 47,88 | 49,37 | 6,68% | 3.382,00 |
| 07.04.2026 | 46,64 | 47,30 | 46,28 | 46,28 | -1,97% | 967,00 |
| 02.04.2026 | 47,00 | 47,21 | 46,82 | 47,21 | -2,58% | 373,00 |
| 01.04.2026 | 48,65 | 49,08 | 48,28 | 48,46 | 0,01% | 2.007,00 |
| 31.03.2026 | 47,39 | 48,56 | 46,97 | 48,46 | 2,94% | - |
| 30.03.2026 | 47,06 | 47,07 | 46,81 | 47,07 | 0,46% | 2.026,00 |
| 27.03.2026 | 48,09 | 48,13 | 46,78 | 46,86 | -2,39% | - |
| 26.03.2026 | 48,00 | 48,80 | 48,00 | 48,00 | -0,64% | 558,00 |
| 25.03.2026 | 47,77 | 48,77 | 47,77 | 48,31 | 1,56% | 1.535,00 |
| 24.03.2026 | 47,28 | 47,57 | 47,27 | 47,57 | -0,69% | 415,00 |
| 23.03.2026 | 45,08 | 47,99 | 42,51 | 47,90 | 5,67% | 5.310,00 |
| 20.03.2026 | 46,56 | 47,43 | 45,33 | 45,33 | -2,18% | 3.197,00 |
| 19.03.2026 | 47,54 | 47,54 | 46,10 | 46,34 | -4,63% | 9.808,00 |
| 18.03.2026 | 49,16 | 49,19 | 48,59 | 48,59 | -0,78% | 721,00 |
| 17.03.2026 | 48,49 | 49,05 | 48,49 | 48,97 | 0,20% | 2.641,00 |
| 16.03.2026 | 48,81 | 49,11 | 48,26 | 48,87 | 1,33% | 292,00 |
| 13.03.2026 | 48,40 | 48,40 | 47,65 | 48,23 | -0,88% | 2.512,00 |
| 12.03.2026 | 50,34 | 50,34 | 48,59 | 48,66 | -4,85% | 1.616,00 |
| 11.03.2026 | 50,84 | 51,14 | 50,52 | 51,14 | -0,74% | 396,00 |
| 10.03.2026 | 50,90 | 51,56 | 50,24 | 51,52 | 4,10% | 1.892,00 |
| 09.03.2026 | 49,48 | 49,49 | 48,25 | 49,49 | -2,04% | 2.671,00 |
| 06.03.2026 | 52,94 | 52,94 | 50,18 | 50,52 | -5,14% | 1.277,00 |
| 05.03.2026 | 53,84 | 54,98 | 52,96 | 53,26 | -0,49% | 1.627,00 |
| 04.03.2026 | 52,78 | 53,94 | 52,78 | 53,52 | 0,72% | 194,00 |
| 03.03.2026 | 52,32 | 53,14 | 51,16 | 53,14 | -2,17% | 5.080,00 |
| 02.03.2026 | 54,36 | 54,36 | 53,50 | 54,32 | -1,81% | 1.020,00 |
| 27.02.2026 | 54,32 | 55,32 | 53,94 | 55,32 | 2,33% | 3.141,00 |
| 26.02.2026 | 53,62 | 54,40 | 52,40 | 54,06 | 0,37% | 7.073,00 |
| 25.02.2026 | 55,58 | 56,12 | 53,86 | 53,86 | -3,68% | 6.464,00 |
| 24.02.2026 | 53,94 | 55,92 | 53,88 | 55,92 | 3,90% | 6.899,00 |
| 23.02.2026 | 54,90 | 55,50 | 53,82 | 53,82 | -2,57% | 1.659,00 |
| 20.02.2026 | 55,00 | 55,60 | 54,38 | 55,24 | 1,66% | 2.985,00 |
| 19.02.2026 | 53,04 | 54,46 | 51,62 | 54,34 | 1,30% | 5.634,00 |
| 18.02.2026 | 50,36 | 54,62 | 49,64 | 53,64 | 9,74% | 4.681,00 |
| 17.02.2026 | 49,22 | 49,23 | 47,55 | 48,88 | -1,11% | 768,00 |
| 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 |