37,020€
-0,11%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,91 | 37,63 | 36,61 | 37,02 | -0,11% | 2.014,00 |
| 29.10.2026 | 34,07 | 37,47 | 32,41 | 37,06 | 10,10% | 3.269,00 |
| 28.10.2026 | 36,10 | 36,21 | 32,99 | 33,66 | -6,75% | 14.778,00 |
| 27.10.2026 | 35,13 | 36,29 | 35,01 | 36,10 | 2,79% | - |
| 26.10.2026 | 35,33 | 35,65 | 35,06 | 35,12 | -0,31% | 4.809,00 |
| 23.10.2026 | 35,18 | 35,89 | 34,64 | 35,23 | 0,14% | 1.357,00 |
| 22.10.2026 | 34,32 | 35,24 | 34,24 | 35,18 | 1,82% | 197,00 |
| 21.10.2026 | 34,68 | 34,95 | 34,32 | 34,55 | 0,00% | 2.950,00 |
| 20.10.2026 | 33,83 | 34,66 | 33,83 | 34,55 | 1,93% | 1.675,00 |
| 19.10.2026 | 34,07 | 34,10 | 33,57 | 33,89 | 0,65% | 9.571,00 |
| 16.10.2026 | 33,25 | 34,22 | 33,21 | 33,67 | 1,08% | 815,00 |
| 15.10.2026 | 33,23 | 33,34 | 33,16 | 33,31 | 2,38% | - |
| 14.10.2026 | 32,49 | 32,93 | 32,21 | 32,54 | 0,06% | 13,00 |
| 13.10.2026 | 32,30 | 32,79 | 32,08 | 32,52 | 0,46% | 3.994,00 |
| 12.10.2026 | 32,30 | 32,79 | 32,30 | 32,37 | 0,12% | 272,00 |
| 09.10.2026 | 32,51 | 33,03 | 32,17 | 32,33 | -0,68% | 21,00 |
| 08.10.2026 | 32,48 | 32,62 | 31,99 | 32,55 | 0,06% | 476,00 |
| 07.10.2026 | 32,98 | 33,39 | 32,31 | 32,53 | -1,78% | 380,00 |
| 06.10.2026 | 33,21 | 33,56 | 33,02 | 33,12 | -0,11% | 364,00 |
| 05.10.2026 | 33,28 | 33,42 | 32,76 | 33,15 | 0,20% | 989,00 |
| 02.10.2026 | 33,11 | 33,57 | 32,86 | 33,09 | -0,20% | - |
| 01.10.2026 | 33,03 | 33,37 | 32,49 | 33,15 | 0,35% | 2.011,00 |
| 30.09.2026 | 33,22 | 33,59 | 32,99 | 33,04 | -0,57% | 910,00 |
| 29.09.2026 | 33,49 | 33,87 | 32,88 | 33,23 | -0,81% | 189,00 |
| 28.09.2026 | 33,56 | 33,73 | 33,02 | 33,50 | -0,03% | 702,00 |
| 25.09.2026 | 32,69 | 33,92 | 32,69 | 33,51 | 2,70% | 2.165,00 |
| 24.09.2026 | 33,29 | 33,52 | 32,44 | 32,63 | -2,13% | 380,00 |
| 23.09.2026 | 34,14 | 34,35 | 33,19 | 33,34 | -2,09% | 1.482,00 |
| 22.09.2026 | 33,63 | 35,10 | 33,52 | 34,05 | 1,13% | 1.212,00 |
| 21.09.2026 | 32,81 | 33,77 | 32,73 | 33,67 | 2,78% | 571,00 |
| 18.09.2026 | 33,37 | 33,44 | 32,63 | 32,76 | -1,96% | 453,00 |
| 17.09.2026 | 33,47 | 34,25 | 33,41 | 33,41 | -0,51% | 526,00 |
| 16.09.2026 | 34,12 | 34,24 | 33,33 | 33,58 | -1,51% | 451,00 |
| 15.09.2026 | 34,22 | 34,30 | 33,71 | 34,10 | -0,26% | 2.154,00 |
| 14.09.2026 | 35,02 | 35,08 | 34,18 | 34,19 | -2,26% | 971,00 |
| 11.09.2026 | 34,89 | 35,43 | 34,83 | 34,98 | -0,06% | 523,00 |
| 10.09.2026 | 35,22 | 35,62 | 34,27 | 35,00 | -0,84% | 1.418,00 |
| 09.09.2026 | 36,03 | 36,76 | 35,26 | 35,29 | -2,30% | 4.929,00 |
| 08.09.2026 | 37,74 | 38,01 | 36,10 | 36,12 | -4,62% | 1.354,00 |
| 07.09.2026 | 37,72 | 38,23 | 37,51 | 37,87 | 0,30% | 2.977,00 |
| 04.09.2026 | 37,88 | 37,95 | 37,47 | 37,76 | -0,21% | 208,00 |
| 03.09.2026 | 37,04 | 37,86 | 36,67 | 37,84 | 2,22% | 305,00 |
| 02.09.2026 | 36,56 | 37,02 | 35,73 | 37,02 | 0,00% | 274,00 |
| 01.09.2026 | 37,68 | 37,98 | 36,93 | 37,02 | -1,73% | 389,00 |
| 31.08.2026 | 38,54 | 38,72 | 37,62 | 37,67 | -2,25% | 862,00 |
| 28.08.2026 | 38,04 | 38,77 | 38,03 | 38,53 | 1,25% | 643,00 |
| 27.08.2026 | 38,41 | 38,67 | 38,01 | 38,06 | -0,96% | 2.055,00 |
| 26.08.2026 | 37,94 | 39,00 | 37,93 | 38,43 | 1,77% | 6.300,00 |
| 25.08.2026 | 37,63 | 38,89 | 37,46 | 37,76 | -2,69% | 12.591,00 |
| 24.08.2026 | 39,09 | 39,65 | 38,49 | 38,80 | -0,63% | 3.630,00 |
| 21.08.2026 | 38,16 | 39,26 | 37,38 | 39,05 | 2,19% | 16.484,00 |
| 20.08.2026 | 38,49 | 39,11 | 38,18 | 38,21 | -1,53% | 1.350,00 |