44,725€
0,75%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 45,96 | 46,02 | 45,66 | 45,90 | 1,84% | 2.103,00 |
| 11.06.2026 | 43,94 | 45,07 | 43,79 | 45,07 | 1,85% | 1.136,00 |
| 10.06.2026 | 45,63 | 45,63 | 44,25 | 44,25 | -2,75% | 137,00 |
| 09.06.2026 | 44,01 | 45,50 | 44,00 | 45,50 | 3,62% | 826,00 |
| 08.06.2026 | 46,41 | 46,48 | 43,91 | 43,91 | -5,18% | 6.348,00 |
| 05.06.2026 | 46,38 | 46,65 | 46,31 | 46,31 | -0,19% | 527,00 |
| 04.06.2026 | 46,47 | 46,47 | 46,35 | 46,40 | 1,09% | 74,00 |
| 03.06.2026 | 46,53 | 46,53 | 45,90 | 45,90 | -1,33% | 520,00 |
| 02.06.2026 | 46,38 | 46,85 | 46,14 | 46,52 | 1,88% | 859,00 |
| 01.06.2026 | 46,62 | 46,62 | 45,66 | 45,66 | -1,51% | 704,00 |
| 29.05.2026 | 45,85 | 46,36 | 45,85 | 46,36 | 2,23% | 722,00 |
| 28.05.2026 | 45,62 | 45,62 | 45,35 | 45,35 | -0,53% | 2.042,00 |
| 27.05.2026 | 44,89 | 45,59 | 44,64 | 45,59 | 4,28% | 1.964,00 |
| 26.05.2026 | 42,78 | 43,90 | 42,78 | 43,72 | 2,68% | 4.905,00 |
| 25.05.2026 | 43,39 | 43,39 | 42,25 | 42,58 | -1,00% | 4.504,00 |
| 22.05.2026 | 43,78 | 43,78 | 43,01 | 43,01 | 0,02% | 591,00 |
| 21.05.2026 | 42,82 | 43,10 | 42,79 | 43,00 | 0,89% | 1.281,00 |
| 20.05.2026 | 41,37 | 43,29 | 41,37 | 42,62 | 1,99% | 2.218,00 |
| 19.05.2026 | 42,92 | 43,07 | 41,79 | 41,79 | -1,55% | 2.466,00 |
| 18.05.2026 | 41,75 | 42,47 | 41,47 | 42,45 | 0,78% | 1.796,00 |
| 15.05.2026 | 43,11 | 43,37 | 42,12 | 42,12 | -4,14% | 4.078,00 |
| 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 |