48,080€
3,33%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.04.2026 | 48,49 | 49,30 | 48,11 | 49,04 | 0,47% | - |
| 08.04.2026 | 48,15 | 49,52 | 47,68 | 48,81 | 5,14% | 153.000,00 |
| 07.04.2026 | 46,98 | 47,42 | 46,10 | 46,43 | -1,59% | - |
| 02.04.2026 | 46,81 | 48,06 | 46,35 | 47,18 | -1,00% | - |
| 01.04.2026 | 48,57 | 49,30 | 47,64 | 47,65 | -1,67% | - |
| 31.03.2026 | 47,39 | 48,56 | 46,96 | 48,46 | 3,30% | - |
| 30.03.2026 | 46,78 | 47,46 | 46,57 | 46,91 | 0,41% | - |
| 27.03.2026 | 48,09 | 48,13 | 46,68 | 46,72 | -2,56% | - |
| 26.03.2026 | 48,25 | 49,06 | 47,79 | 47,95 | -1,22% | - |
| 25.03.2026 | 47,76 | 48,91 | 47,61 | 48,54 | 1,57% | - |
| 24.03.2026 | 47,35 | 48,06 | 46,80 | 47,79 | 0,44% | - |
| 23.03.2026 | 45,03 | 48,21 | 42,61 | 47,58 | 4,51% | - |
| 20.03.2026 | 46,75 | 47,56 | 45,28 | 45,52 | -2,59% | 8.040,00 |
| 19.03.2026 | 47,25 | 47,55 | 46,04 | 46,73 | -2,04% | - |
| 18.03.2026 | 49,40 | 49,40 | 47,67 | 47,71 | -2,46% | - |
| 17.03.2026 | 48,62 | 49,53 | 48,33 | 48,91 | 0,09% | - |
| 16.03.2026 | 49,08 | 49,30 | 47,97 | 48,87 | 0,53% | - |
| 13.03.2026 | 48,98 | 49,08 | 47,54 | 48,61 | -0,66% | - |
| 12.03.2026 | 50,15 | 50,34 | 48,64 | 48,93 | -2,74% | 900,00 |
| 11.03.2026 | 51,00 | 51,18 | 49,85 | 50,31 | -1,29% | 520,00 |
| 10.03.2026 | 50,53 | 51,53 | 49,80 | 50,97 | 0,53% | - |
| 09.03.2026 | 49,13 | 50,81 | 48,23 | 50,70 | 1,26% | 2.675,00 |
| 06.03.2026 | 53,23 | 53,30 | 50,07 | 50,07 | -5,62% | - |
| 05.03.2026 | 53,64 | 54,69 | 52,38 | 53,05 | -1,49% | 11.500,00 |
| 04.03.2026 | 52,73 | 54,09 | 52,39 | 53,85 | 1,37% | - |
| 03.03.2026 | 54,08 | 54,22 | 51,10 | 53,12 | -2,57% | - |
| 02.03.2026 | 54,52 | 54,74 | 53,37 | 54,52 | -0,85% | 9.120,00 |
| 27.02.2026 | 54,30 | 55,17 | 53,52 | 54,99 | 1,12% | - |
| 26.02.2026 | 52,80 | 54,40 | 52,41 | 54,38 | 1,15% | 90,00 |
| 25.02.2026 | 55,58 | 56,25 | 53,76 | 53,76 | -3,91% | 1.550,00 |
| 24.02.2026 | 54,08 | 55,98 | 53,93 | 55,95 | 3,61% | - |
| 23.02.2026 | 54,97 | 55,71 | 53,42 | 54,00 | -2,26% | 4.785,00 |
| 20.02.2026 | 55,29 | 55,36 | 54,34 | 55,25 | 1,67% | 10.440,00 |
| 19.02.2026 | 52,42 | 54,50 | 52,42 | 54,34 | 0,69% | 5.272,00 |
| 18.02.2026 | 50,70 | 54,85 | 49,22 | 53,97 | 11,26% | 2.700,00 |
| 17.02.2026 | 49,25 | 49,72 | 47,48 | 48,51 | -1,78% | - |
| 16.02.2026 | 49,62 | 49,76 | 48,68 | 49,39 | -0,11% | - |
| 13.02.2026 | 49,22 | 49,87 | 48,81 | 49,45 | 1,07% | - |
| 12.02.2026 | 49,74 | 49,81 | 48,68 | 48,92 | -1,44% | - |
| 11.02.2026 | 50,56 | 51,03 | 49,53 | 49,64 | -1,60% | - |
| 10.02.2026 | 49,81 | 50,63 | 49,54 | 50,44 | 1,07% | 880,00 |
| 09.02.2026 | 49,31 | 50,23 | 49,18 | 49,91 | 1,18% | 3.660,00 |
| 06.02.2026 | 47,20 | 49,33 | 47,06 | 49,33 | 4,95% | 6.900,00 |
| 05.02.2026 | 47,78 | 47,81 | 46,29 | 47,00 | -1,28% | - |
| 04.02.2026 | 45,75 | 47,70 | 45,38 | 47,61 | 4,82% | 656,00 |
| 03.02.2026 | 44,92 | 45,97 | 44,41 | 45,42 | 1,15% | 4.955,00 |
| 02.02.2026 | 43,94 | 45,41 | 43,85 | 44,91 | 1,13% | 19.575,00 |