51,160€
0,87%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 50,49 | 51,55 | 49,80 | 51,37 | 1,28% | 99,00 |
| 09.03.2026 | 49,15 | 50,85 | 48,20 | 50,72 | 0,02% | 105,00 |
| 06.03.2026 | 53,31 | 53,36 | 50,11 | 50,71 | -4,39% | 2,00 |
| 05.03.2026 | 53,52 | 54,01 | 52,37 | 53,04 | -1,32% | - |
| 04.03.2026 | 52,59 | 53,94 | 52,40 | 53,75 | 1,09% | 313,00 |
| 03.03.2026 | 54,00 | 54,15 | 51,11 | 53,17 | -2,42% | 266,00 |
| 02.03.2026 | 54,21 | 54,74 | 53,36 | 54,49 | -0,57% | 120,00 |
| 27.02.2026 | 54,13 | 54,87 | 53,51 | 54,80 | 1,01% | 1,00 |
| 26.02.2026 | 52,85 | 54,36 | 52,42 | 54,25 | 0,09% | 136,00 |
| 25.02.2026 | 55,73 | 56,28 | 53,88 | 54,20 | -2,38% | 630,00 |
| 24.02.2026 | 54,06 | 55,62 | 54,02 | 55,52 | 2,99% | - |
| 23.02.2026 | 55,06 | 55,72 | 53,42 | 53,91 | -1,93% | - |
| 20.02.2026 | 55,21 | 55,39 | 54,35 | 54,97 | 1,50% | 22,00 |
| 19.02.2026 | 52,33 | 54,50 | 52,33 | 54,16 | 1,33% | - |
| 18.02.2026 | 50,58 | 54,85 | 49,22 | 53,45 | 10,10% | 461,00 |
| 17.02.2026 | 49,25 | 49,77 | 47,45 | 48,55 | -1,71% | 206,00 |
| 16.02.2026 | 49,38 | 49,72 | 48,68 | 49,39 | 0,33% | - |
| 13.02.2026 | 49,02 | 49,87 | 48,80 | 49,23 | 0,70% | 50,00 |
| 12.02.2026 | 49,70 | 49,74 | 48,70 | 48,89 | -1,55% | - |
| 11.02.2026 | 50,49 | 51,06 | 49,50 | 49,66 | -1,45% | - |
| 10.02.2026 | 49,92 | 50,61 | 49,54 | 50,39 | 0,64% | 26,00 |
| 09.02.2026 | 49,33 | 50,21 | 49,17 | 50,07 | 2,74% | 160,00 |
| 06.02.2026 | 46,99 | 49,11 | 46,97 | 48,74 | 3,69% | 11,00 |
| 05.02.2026 | 47,59 | 47,81 | 46,30 | 47,00 | -1,05% | - |
| 04.02.2026 | 45,49 | 47,60 | 45,49 | 47,50 | 5,22% | - |
| 03.02.2026 | 45,02 | 46,00 | 44,43 | 45,15 | 0,38% | - |
| 02.02.2026 | 44,23 | 45,41 | 43,90 | 44,98 | 0,74% | - |
| 30.01.2026 | 45,36 | 45,39 | 44,22 | 44,65 | -0,02% | 200,00 |
| 29.01.2026 | 44,87 | 45,42 | 44,24 | 44,66 | -0,70% | - |
| 28.01.2026 | 45,38 | 45,48 | 44,34 | 44,97 | -0,51% | 212,00 |
| 27.01.2026 | 45,98 | 46,06 | 45,17 | 45,20 | -1,64% | - |
| 26.01.2026 | 45,57 | 46,66 | 45,51 | 45,96 | -0,16% | 18,00 |
| 23.01.2026 | 46,52 | 46,89 | 45,41 | 46,03 | -1,14% | 39,00 |
| 22.01.2026 | 45,82 | 46,98 | 45,81 | 46,56 | 1,84% | 1.020,00 |
| 21.01.2026 | 45,26 | 46,03 | 45,05 | 45,72 | 1,22% | - |
| 20.01.2026 | 46,18 | 46,21 | 45,12 | 45,17 | -2,16% | 1.859,00 |
| 19.01.2026 | 45,67 | 46,99 | 45,57 | 46,17 | -1,51% | - |
| 16.01.2026 | 47,05 | 47,22 | 46,60 | 46,88 | -0,44% | 2,00 |
| 15.01.2026 | 46,99 | 47,50 | 46,68 | 47,08 | 1,03% | 14,00 |
| 14.01.2026 | 48,45 | 48,51 | 46,54 | 46,60 | -3,94% | - |
| 13.01.2026 | 49,42 | 49,51 | 47,18 | 48,51 | -2,28% | - |
| 12.01.2026 | 49,09 | 49,71 | 48,53 | 49,64 | 1,48% | 85,00 |
| 09.01.2026 | 47,24 | 49,07 | 47,10 | 48,92 | 3,50% | 371,00 |
| 08.01.2026 | 46,51 | 47,28 | 45,47 | 47,26 | 1,28% | - |
| 07.01.2026 | 48,04 | 49,16 | 46,55 | 46,67 | -3,02% | 1.500,00 |
| 06.01.2026 | 48,23 | 48,23 | 47,28 | 48,12 | -0,28% | - |
| 05.01.2026 | 47,39 | 48,36 | 47,00 | 48,26 | 3,33% | - |
| 02.01.2026 | 46,55 | 47,29 | 46,13 | 46,70 | -0,60% | - |
| 30.12.2025 | 46,94 | 47,00 | 46,74 | 46,98 | 0,17% | - |
| 29.12.2025 | 47,35 | 47,60 | 46,85 | 46,90 | -0,85% | 7,00 |
| 23.12.2025 | 47,16 | 47,36 | 46,81 | 47,30 | 0,37% | - |
| 22.12.2025 | 46,37 | 47,21 | 46,35 | 47,13 | 1,17% | - |
| 19.12.2025 | 46,63 | 46,95 | 45,92 | 46,58 | -0,08% | - |
| 18.12.2025 | 45,57 | 47,12 | 45,55 | 46,62 | 2,32% | - |
| 17.12.2025 | 47,26 | 47,56 | 45,47 | 45,56 | -3,46% | 2,00 |
| 16.12.2025 | 47,93 | 48,21 | 47,16 | 47,20 | -1,65% | - |
| 15.12.2025 | 47,97 | 48,35 | 47,52 | 47,99 | 0,66% | - |
| 12.12.2025 | 47,89 | 48,07 | 47,43 | 47,67 | -0,37% | 60,00 |
| 11.12.2025 | 46,55 | 47,88 | 46,29 | 47,85 | 2,64% | - |
| 10.12.2025 | 46,11 | 46,65 | 45,17 | 46,62 | 2,23% | - |
| 09.12.2025 | 45,80 | 45,91 | 44,43 | 45,60 | -0,24% | - |
| 08.12.2025 | 46,80 | 47,11 | 45,51 | 45,71 | -2,41% | - |
| 05.12.2025 | 46,51 | 46,98 | 45,00 | 46,84 | 4,19% | 49,00 |
| 04.12.2025 | 44,96 | 45,30 | 44,55 | 44,96 | 0,25% | 100,00 |
| 03.12.2025 | 44,48 | 44,98 | 44,15 | 44,85 | 0,93% | 108,00 |
| 02.12.2025 | 44,71 | 44,94 | 44,24 | 44,43 | -0,88% | 75,00 |
| 01.12.2025 | 44,18 | 44,90 | 43,86 | 44,83 | 1,06% | - |
| 28.11.2025 | 43,36 | 44,56 | 43,36 | 44,36 | 2,29% | - |
| 27.11.2025 | 43,46 | 43,72 | 43,18 | 43,36 | -0,53% | - |
| 26.11.2025 | 43,88 | 44,00 | 43,32 | 43,59 | -0,09% | 62,00 |
| 25.11.2025 | 42,36 | 43,63 | 41,98 | 43,63 | 2,80% | - |
| 24.11.2025 | 41,87 | 42,49 | 41,33 | 42,44 | 1,12% | 608,00 |
| 21.11.2025 | 40,94 | 41,99 | 40,75 | 41,97 | 2,01% | 60,00 |
| 20.11.2025 | 41,35 | 41,81 | 40,87 | 41,15 | 0,09% | 100,00 |
| 19.11.2025 | 40,92 | 41,42 | 40,51 | 41,11 | 0,50% | - |
| 18.11.2025 | 41,09 | 41,60 | 40,56 | 40,91 | -0,80% | 90,00 |
| 17.11.2025 | 41,91 | 42,29 | 41,20 | 41,24 | -2,12% | - |
| 14.11.2025 | 42,80 | 42,80 | 41,68 | 42,13 | -2,24% | 100,00 |
| 13.11.2025 | 43,09 | 43,53 | 42,77 | 43,10 | -0,27% | 12,00 |
| 12.11.2025 | 42,81 | 43,86 | 42,59 | 43,21 | 1,09% | 277,00 |
| 11.11.2025 | 42,12 | 42,91 | 41,76 | 42,75 | 1,58% | - |
| 10.11.2025 | 42,80 | 42,90 | 41,99 | 42,08 | -1,51% | - |
| 07.11.2025 | 43,10 | 43,44 | 42,05 | 42,73 | -1,04% | 15,00 |
| 06.11.2025 | 44,13 | 44,13 | 42,27 | 43,18 | -2,37% | 100,00 |
| 05.11.2025 | 44,32 | 44,75 | 44,00 | 44,23 | -0,03% | 43,00 |
| 04.11.2025 | 44,05 | 44,64 | 43,15 | 44,24 | -0,24% | 591,00 |
| 03.11.2025 | 44,52 | 44,89 | 43,84 | 44,35 | -1,37% | 162,00 |
| 31.10.2025 | 44,82 | 45,11 | 43,88 | 44,96 | -0,33% | 67,00 |
| 30.10.2025 | 45,62 | 45,94 | 45,08 | 45,11 | -1,01% | 3.673,00 |
| 29.10.2025 | 43,76 | 46,56 | 43,76 | 45,57 | 4,96% | 150,00 |
| 28.10.2025 | 42,81 | 44,01 | 42,74 | 43,42 | 1,40% | 130,00 |
| 27.10.2025 | 42,91 | 43,33 | 42,60 | 42,82 | 0,05% | - |
| 24.10.2025 | 41,77 | 43,02 | 41,77 | 42,80 | 2,64% | - |
| 23.10.2025 | 41,61 | 41,70 | 41,05 | 41,70 | 0,18% | - |
| 22.10.2025 | 42,05 | 42,53 | 41,52 | 41,62 | -1,34% | 273,00 |
| 21.10.2025 | 42,47 | 42,51 | 41,68 | 42,19 | 0,50% | - |
| 20.10.2025 | 41,68 | 42,05 | 41,30 | 41,98 | 1,72% | 300,00 |
| 17.10.2025 | 41,04 | 41,64 | 40,66 | 41,27 | -0,33% | 1,00 |
| 16.10.2025 | 41,61 | 42,05 | 41,09 | 41,40 | -1,29% | - |
| 15.10.2025 | 42,27 | 42,64 | 41,73 | 41,94 | 0,58% | - |