38,585€
1,41%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 38,06 | 38,81 | 38,04 | 38,66 | 1,52% | 5.400,00 |
| 27.08.2026 | 38,56 | 38,76 | 38,01 | 38,08 | -0,95% | - |
| 26.08.2026 | 37,95 | 38,95 | 37,63 | 38,44 | 1,53% | 23.900,00 |
| 25.08.2026 | 37,96 | 38,86 | 37,48 | 37,86 | -2,28% | 3.755,00 |
| 24.08.2026 | 39,05 | 39,64 | 38,45 | 38,75 | -0,88% | - |
| 21.08.2026 | 38,24 | 39,28 | 37,94 | 39,09 | 2,13% | 12.400,00 |
| 20.08.2026 | 38,80 | 39,48 | 38,27 | 38,28 | -1,30% | - |
| 19.08.2026 | 38,43 | 39,50 | 38,40 | 38,78 | 0,54% | - |
| 18.08.2026 | 39,76 | 39,78 | 38,27 | 38,57 | -2,48% | - |
| 17.08.2026 | 40,65 | 45,42 | 39,46 | 39,55 | -1,90% | 4.350,00 |
| 14.08.2026 | 40,52 | 40,77 | 40,18 | 40,32 | -0,58% | - |
| 13.08.2026 | 40,30 | 40,83 | 40,06 | 40,55 | 0,55% | 53.000,00 |
| 12.08.2026 | 41,32 | 41,56 | 40,32 | 40,33 | -2,43% | 3.000,00 |
| 11.08.2026 | 40,11 | 41,35 | 40,01 | 41,34 | 3,20% | - |
| 10.08.2026 | 40,22 | 41,45 | 39,83 | 40,06 | -0,98% | 51.492,00 |
| 07.08.2026 | 42,49 | 42,59 | 39,95 | 40,45 | -8,95% | 8.620,00 |
| 06.08.2026 | 45,85 | 45,98 | 44,14 | 44,43 | -2,93% | - |
| 05.08.2026 | 45,02 | 45,87 | 44,91 | 45,77 | 1,59% | 1.860,00 |
| 04.08.2026 | 44,51 | 45,19 | 44,27 | 45,05 | 1,48% | - |
| 03.08.2026 | 42,69 | 44,44 | 42,51 | 44,40 | 4,54% | - |
| 31.07.2026 | 43,25 | 43,59 | 42,27 | 42,47 | -1,47% | - |
| 30.07.2026 | 43,31 | 44,53 | 42,90 | 43,10 | -0,30% | - |
| 29.07.2026 | 44,06 | 44,54 | 43,19 | 43,23 | -2,29% | - |
| 28.07.2026 | 43,78 | 44,75 | 43,76 | 44,25 | 0,59% | 462,00 |
| 27.07.2026 | 43,66 | 44,43 | 43,63 | 43,99 | 1,32% | 6.025,00 |
| 24.07.2026 | 42,45 | 43,41 | 42,37 | 43,41 | 2,11% | 1.115,00 |
| 23.07.2026 | 43,26 | 43,64 | 42,48 | 42,52 | -2,13% | - |
| 22.07.2026 | 42,65 | 44,15 | 42,40 | 43,44 | 1,74% | 2.800,00 |
| 21.07.2026 | 43,05 | 43,32 | 42,38 | 42,70 | -0,28% | - |
| 20.07.2026 | 43,38 | 44,43 | 42,61 | 42,82 | -1,81% | 4.060,00 |
| 17.07.2026 | 44,42 | 45,32 | 43,58 | 43,61 | -2,60% | 500,00 |
| 16.07.2026 | 44,25 | 45,05 | 44,12 | 44,77 | 1,00% | 105,00 |
| 15.07.2026 | 43,72 | 44,56 | 43,49 | 44,33 | 1,47% | - |
| 14.07.2026 | 43,09 | 44,74 | 42,93 | 43,69 | 1,28% | - |
| 13.07.2026 | 44,25 | 44,81 | 43,07 | 43,14 | -3,15% | - |
| 10.07.2026 | 43,87 | 44,80 | 43,83 | 44,54 | 1,37% | - |
| 09.07.2026 | 43,42 | 44,09 | 43,25 | 43,94 | 1,61% | 2.800,00 |
| 08.07.2026 | 44,20 | 44,51 | 43,25 | 43,25 | -3,14% | - |
| 07.07.2026 | 47,09 | 47,58 | 44,07 | 44,65 | -5,34% | - |
| 06.07.2026 | 47,07 | 47,61 | 46,39 | 47,17 | 0,27% | - |
| 03.07.2026 | 47,02 | 47,48 | 46,72 | 47,04 | 0,62% | 4.920,00 |
| 02.07.2026 | 46,30 | 47,19 | 45,96 | 46,75 | 0,78% | - |
| 01.07.2026 | 46,68 | 46,74 | 45,79 | 46,39 | -0,48% | 3.799,00 |
| 30.06.2026 | 46,76 | 47,43 | 46,01 | 46,62 | 0,40% | 48,00 |
| 29.06.2026 | 49,32 | 49,34 | 46,18 | 46,43 | -5,02% | 210,00 |
| 26.06.2026 | 48,76 | 49,18 | 47,73 | 48,89 | -0,24% | - |
| 25.06.2026 | 48,20 | 49,59 | 47,96 | 49,01 | 2,06% | - |
| 24.06.2026 | 46,53 | 48,35 | 46,13 | 48,02 | 2,84% | 3.570,00 |
| 23.06.2026 | 46,56 | 47,28 | 45,97 | 46,69 | -0,47% | - |
| 22.06.2026 | 47,09 | 47,54 | 46,18 | 46,91 | -0,01% | 275,00 |
| 19.06.2026 | 48,24 | 48,66 | 46,81 | 46,92 | -2,93% | 575,00 |
| 18.06.2026 | 47,31 | 49,36 | 47,29 | 48,33 | 1,85% | 2.052,00 |
| 17.06.2026 | 48,22 | 49,16 | 47,43 | 47,45 | -1,35% | 2.286,00 |
| 16.06.2026 | 46,69 | 48,39 | 46,37 | 48,10 | 2,89% | 5.049,00 |
| 15.06.2026 | 46,43 | 48,07 | 46,34 | 46,75 | 1,77% | - |
| 12.06.2026 | 45,11 | 46,08 | 44,94 | 45,94 | 1,74% | - |
| 11.06.2026 | 43,90 | 45,26 | 43,79 | 45,15 | 2,27% | 4.900,00 |
| 10.06.2026 | 45,50 | 45,92 | 43,83 | 44,15 | -3,29% | 960,00 |
| 09.06.2026 | 44,11 | 45,69 | 43,82 | 45,65 | 3,47% | 1.230,00 |
| 08.06.2026 | 45,79 | 46,63 | 44,09 | 44,12 | -5,04% | 5.400,00 |
| 05.06.2026 | 46,61 | 46,80 | 46,04 | 46,46 | -0,15% | - |
| 04.06.2026 | 46,39 | 46,92 | 46,18 | 46,53 | 0,08% | - |
| 03.06.2026 | 46,70 | 46,81 | 45,92 | 46,50 | -0,46% | - |
| 02.06.2026 | 46,27 | 46,92 | 45,99 | 46,71 | 1,06% | - |
| 01.06.2026 | 46,85 | 46,87 | 45,41 | 46,22 | -0,97% | - |
| 29.05.2026 | 45,60 | 46,68 | 45,45 | 46,68 | 2,68% | - |
| 28.05.2026 | 45,53 | 45,90 | 44,94 | 45,46 | -0,24% | - |
| 27.05.2026 | 44,23 | 45,66 | 44,15 | 45,57 | 3,09% | 3.750,00 |
| 26.05.2026 | 42,56 | 44,21 | 42,55 | 44,20 | 3,51% | 2.370,00 |
| 25.05.2026 | 43,54 | 43,55 | 42,17 | 42,70 | -0,73% | 6.524,00 |
| 22.05.2026 | 43,49 | 43,85 | 42,72 | 43,02 | -1,02% | 2.520,00 |
| 21.05.2026 | 42,87 | 43,91 | 42,39 | 43,46 | 1,21% | 12.000,00 |
| 20.05.2026 | 41,54 | 43,10 | 41,26 | 42,94 | 3,08% | 1.790,00 |
| 19.05.2026 | 42,68 | 43,17 | 41,45 | 41,66 | -2,30% | 1.450,00 |
| 18.05.2026 | 41,83 | 42,76 | 41,46 | 42,64 | 1,13% | - |
| 15.05.2026 | 43,27 | 43,56 | 41,99 | 42,16 | -3,60% | 510,00 |
| 14.05.2026 | 43,42 | 44,33 | 43,35 | 43,74 | 0,59% | - |
| 13.05.2026 | 44,70 | 44,78 | 43,36 | 43,48 | -2,63% | - |
| 12.05.2026 | 43,73 | 44,67 | 43,69 | 44,66 | 1,05% | - |
| 11.05.2026 | 44,78 | 44,95 | 44,12 | 44,19 | -1,49% | 1.600,00 |
| 08.05.2026 | 45,70 | 45,79 | 44,68 | 44,86 | -1,25% | - |
| 07.05.2026 | 46,77 | 47,20 | 45,14 | 45,43 | -2,45% | - |
| 06.05.2026 | 45,89 | 47,46 | 45,74 | 46,57 | 2,07% | - |
| 05.05.2026 | 44,19 | 45,69 | 43,54 | 45,63 | 4,99% | 399,00 |
| 04.05.2026 | 45,57 | 46,73 | 43,27 | 43,46 | -5,35% | 7.325,00 |
| 30.04.2026 | 46,53 | 48,28 | 45,16 | 45,91 | -5,83% | 3.303,00 |
| 29.04.2026 | 49,30 | 49,90 | 48,46 | 48,75 | -0,48% | 8.472,00 |
| 28.04.2026 | 49,60 | 49,76 | 48,40 | 48,99 | -1,53% | 1.305,00 |
| 27.04.2026 | 48,92 | 49,94 | 48,66 | 49,75 | 1,59% | - |
| 24.04.2026 | 48,81 | 49,10 | 47,81 | 48,97 | 0,81% | - |
| 23.04.2026 | 48,04 | 48,89 | 47,65 | 48,57 | 0,51% | 840,00 |
| 22.04.2026 | 49,03 | 49,17 | 48,01 | 48,33 | -0,68% | - |
| 21.04.2026 | 49,48 | 49,51 | 47,99 | 48,66 | -1,16% | 8.480,00 |
| 20.04.2026 | 48,59 | 49,23 | 47,44 | 49,23 | 0,18% | - |
| 17.04.2026 | 48,61 | 50,40 | 48,03 | 49,14 | 1,04% | - |
| 16.04.2026 | 49,93 | 50,03 | 48,39 | 48,63 | -2,36% | - |
| 15.04.2026 | 50,66 | 50,88 | 49,66 | 49,81 | -1,94% | - |
| 14.04.2026 | 50,24 | 50,98 | 50,13 | 50,79 | 0,99% | 1.000,00 |
| 13.04.2026 | 48,99 | 50,32 | 48,47 | 50,29 | 1,88% | - |
| 10.04.2026 | 49,17 | 49,77 | 48,87 | 49,36 | 0,65% | - |