43,350€
-0,53%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 43,24 | 43,72 | 43,24 | 43,60 | 0,05% | - |
| 26.11.2025 | 43,95 | 44,03 | 43,28 | 43,58 | -0,30% | - |
| 25.11.2025 | 42,19 | 43,71 | 41,65 | 43,71 | 3,85% | - |
| 24.11.2025 | 41,88 | 42,77 | 41,34 | 42,09 | 3,09% | 642,00 |
| 21.11.2025 | 40,94 | 42,01 | 40,57 | 40,83 | -1,71% | - |
| 20.11.2025 | 41,52 | 41,80 | 40,74 | 41,54 | 1,69% | - |
| 19.11.2025 | 41,00 | 41,44 | 40,52 | 40,85 | -0,34% | - |
| 18.11.2025 | 41,14 | 41,64 | 40,50 | 40,99 | -0,69% | 135,00 |
| 17.11.2025 | 41,86 | 42,35 | 41,20 | 41,28 | -1,54% | - |
| 14.11.2025 | 42,80 | 42,82 | 41,68 | 41,92 | -3,13% | - |
| 13.11.2025 | 43,26 | 43,59 | 42,74 | 43,28 | 0,27% | 2.400,00 |
| 12.11.2025 | 43,00 | 43,95 | 42,59 | 43,16 | 1,67% | 1.248,00 |
| 11.11.2025 | 42,15 | 42,93 | 41,76 | 42,45 | 0,75% | - |
| 10.11.2025 | 42,66 | 42,91 | 41,98 | 42,14 | -0,67% | 400,00 |
| 07.11.2025 | 43,13 | 43,44 | 42,06 | 42,42 | -1,57% | - |
| 06.11.2025 | 44,11 | 44,14 | 42,22 | 43,10 | -2,48% | - |
| 05.11.2025 | 44,32 | 44,75 | 44,03 | 44,19 | 1,54% | - |
| 04.11.2025 | 43,99 | 44,64 | 43,11 | 43,52 | -2,10% | - |
| 03.11.2025 | 44,50 | 44,89 | 43,82 | 44,46 | -2,46% | - |
| 31.10.2025 | 44,82 | 46,48 | 43,85 | 45,58 | -1,03% | - |
| 30.10.2025 | 45,48 | 46,32 | 44,77 | 46,05 | 2,15% | 45,00 |
| 29.10.2025 | 45,30 | 46,57 | 44,17 | 45,08 | 4,33% | - |
| 28.10.2025 | 42,78 | 45,18 | 42,74 | 43,21 | 0,91% | - |
| 27.10.2025 | 42,88 | 43,32 | 42,03 | 42,82 | 0,30% | 1.600,00 |
| 24.10.2025 | 41,82 | 43,00 | 41,78 | 42,69 | 2,51% | - |
| 23.10.2025 | 41,47 | 41,89 | 41,05 | 41,65 | -0,85% | - |
| 22.10.2025 | 42,36 | 42,55 | 41,29 | 42,00 | 0,65% | 145,00 |
| 21.10.2025 | 42,51 | 42,55 | 41,67 | 41,73 | 0,53% | - |
| 20.10.2025 | 41,52 | 42,09 | 41,32 | 41,51 | 0,52% | - |
| 17.10.2025 | 41,01 | 41,83 | 40,67 | 41,30 | -0,30% | - |
| 16.10.2025 | 41,60 | 42,02 | 41,08 | 41,42 | -0,99% | - |
| 15.10.2025 | 42,37 | 42,66 | 41,69 | 41,84 | -0,83% | - |
| 14.10.2025 | 40,91 | 42,24 | 40,83 | 42,19 | 2,97% | 72,00 |
| 13.10.2025 | 40,39 | 41,50 | 40,39 | 40,97 | -0,46% | - |
| 10.10.2025 | 42,12 | 42,15 | 40,43 | 41,16 | -0,60% | 4.503,00 |
| 09.10.2025 | 41,82 | 42,45 | 41,33 | 41,41 | -1,46% | - |
| 08.10.2025 | 40,68 | 42,29 | 40,42 | 42,03 | 3,56% | - |
| 07.10.2025 | 41,32 | 41,36 | 40,27 | 40,58 | -1,12% | - |
| 06.10.2025 | 41,60 | 41,81 | 40,89 | 41,04 | -0,05% | - |
| 03.10.2025 | 41,12 | 41,51 | 40,52 | 41,06 | 0,64% | - |
| 02.10.2025 | 41,25 | 41,25 | 40,52 | 40,80 | -0,56% | 10,00 |
| 01.10.2025 | 41,30 | 41,40 | 40,39 | 41,03 | -1,18% | - |
| 30.09.2025 | 40,86 | 41,80 | 40,14 | 41,52 | 1,55% | - |
| 29.09.2025 | 40,31 | 40,89 | 39,97 | 40,89 | 0,68% | - |
| 26.09.2025 | 40,28 | 40,82 | 40,10 | 40,61 | 0,00% | - |
| 25.09.2025 | 41,42 | 41,42 | 40,08 | 40,61 | -1,68% | 6,00 |
| 24.09.2025 | 42,59 | 42,68 | 41,27 | 41,31 | -3,21% | 250,00 |
| 23.09.2025 | 42,75 | 43,11 | 42,59 | 42,68 | -0,43% | - |
| 22.09.2025 | 43,07 | 43,22 | 42,22 | 42,86 | 0,39% | - |
| 19.09.2025 | 44,18 | 44,34 | 42,51 | 42,70 | -3,86% | - |
| 18.09.2025 | 45,87 | 45,87 | 44,14 | 44,41 | -2,49% | 30,00 |
| 17.09.2025 | 45,87 | 46,44 | 45,32 | 45,55 | -0,57% | - |
| 16.09.2025 | 46,13 | 46,29 | 45,34 | 45,81 | -0,98% | - |
| 15.09.2025 | 46,89 | 46,94 | 46,18 | 46,26 | -2,33% | - |
| 12.09.2025 | 47,45 | 47,56 | 46,89 | 47,37 | -0,24% | - |
| 11.09.2025 | 45,76 | 47,49 | 45,76 | 47,48 | 2,66% | - |
| 10.09.2025 | 46,45 | 47,25 | 45,53 | 46,25 | -0,69% | 600,00 |
| 09.09.2025 | 47,29 | 47,31 | 46,17 | 46,57 | -0,22% | - |
| 08.09.2025 | 46,52 | 47,48 | 46,03 | 46,68 | 1,98% | 30,00 |
| 05.09.2025 | 44,76 | 45,85 | 44,51 | 45,77 | 2,11% | - |
| 04.09.2025 | 44,82 | 44,83 | 44,08 | 44,83 | 0,74% | 200,00 |
| 03.09.2025 | 45,20 | 45,70 | 44,49 | 44,50 | -1,65% | - |
| 02.09.2025 | 44,03 | 45,25 | 43,75 | 45,24 | 3,22% | - |
| 01.09.2025 | 43,99 | 44,45 | 43,83 | 43,83 | -1,42% | - |
| 29.08.2025 | 44,61 | 45,09 | 44,28 | 44,46 | -0,19% | - |
| 28.08.2025 | 44,65 | 45,11 | 44,29 | 44,55 | -0,28% | - |
| 27.08.2025 | 44,72 | 44,88 | 44,36 | 44,67 | 0,04% | 75,00 |
| 26.08.2025 | 43,97 | 44,83 | 43,70 | 44,65 | 1,47% | 80,00 |
| 25.08.2025 | 43,75 | 44,39 | 43,17 | 44,01 | 0,64% | - |
| 22.08.2025 | 42,63 | 43,91 | 42,27 | 43,73 | 2,62% | 48,00 |
| 21.08.2025 | 42,36 | 42,64 | 41,36 | 42,61 | 0,69% | - |
| 20.08.2025 | 43,77 | 43,84 | 42,09 | 42,32 | -3,26% | 120,00 |
| 19.08.2025 | 43,30 | 43,75 | 42,82 | 43,75 | 1,07% | - |
| 18.08.2025 | 43,89 | 43,96 | 43,28 | 43,28 | -1,46% | - |
| 15.08.2025 | 44,10 | 44,60 | 43,88 | 43,92 | -0,62% | - |
| 14.08.2025 | 44,06 | 44,58 | 43,81 | 44,20 | 0,32% | 800,00 |
| 13.08.2025 | 42,05 | 44,09 | 42,00 | 44,06 | 5,91% | 4,00 |
| 12.08.2025 | 40,76 | 41,63 | 40,12 | 41,60 | 1,59% | 400,00 |
| 11.08.2025 | 40,84 | 41,36 | 40,84 | 40,95 | -0,02% | - |
| 08.08.2025 | 40,06 | 41,03 | 39,58 | 40,96 | 2,34% | 95,00 |
| 07.08.2025 | 41,51 | 41,51 | 37,48 | 40,02 | -6,60% | 170,00 |
| 06.08.2025 | 43,36 | 43,65 | 42,17 | 42,85 | -1,16% | - |
| 05.08.2025 | 43,98 | 44,14 | 43,10 | 43,36 | -1,16% | - |
| 04.08.2025 | 44,11 | 44,12 | 43,13 | 43,87 | -0,52% | 500,00 |
| 01.08.2025 | 44,77 | 44,77 | 43,45 | 44,10 | -1,63% | 250,00 |
| 31.07.2025 | 45,45 | 45,45 | 43,82 | 44,83 | -1,68% | 56,00 |
| 30.07.2025 | 45,10 | 46,03 | 44,95 | 45,59 | 1,16% | - |
| 29.07.2025 | 44,16 | 45,20 | 44,05 | 45,07 | 2,19% | - |
| 28.07.2025 | 43,73 | 44,23 | 43,61 | 44,10 | 0,89% | - |
| 25.07.2025 | 43,54 | 43,86 | 43,10 | 43,71 | 0,61% | 150,00 |
| 24.07.2025 | 43,73 | 43,85 | 43,05 | 43,45 | -0,54% | - |
| 23.07.2025 | 42,85 | 43,89 | 42,60 | 43,68 | 2,07% | - |
| 22.07.2025 | 42,51 | 43,03 | 42,27 | 42,80 | 0,68% | 560,00 |
| 21.07.2025 | 43,16 | 43,16 | 42,21 | 42,51 | -0,61% | 60,00 |
| 18.07.2025 | 43,58 | 43,59 | 42,77 | 42,77 | -1,78% | 150,00 |
| 17.07.2025 | 43,97 | 44,06 | 43,16 | 43,54 | -1,18% | 2.000,00 |
| 16.07.2025 | 43,90 | 44,52 | 43,16 | 44,06 | 0,18% | 993,00 |
| 15.07.2025 | 43,68 | 44,09 | 43,00 | 43,98 | 1,66% | 1.500,00 |
| 14.07.2025 | 43,22 | 43,54 | 42,79 | 43,26 | 0,39% | - |
| 11.07.2025 | 43,67 | 43,89 | 42,98 | 43,09 | -1,10% | - |