38,610€
1,61%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 38,05 | 38,82 | 38,05 | 38,62 | 1,62% | 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 |
| 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 |