43,355€
-0,54%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 41,01 | 41,74 | 40,80 | 41,70 | 1,08% | 95,00 |
| 13.10.2025 | 40,49 | 41,50 | 40,43 | 41,26 | 1,23% | 126,00 |
| 10.10.2025 | 42,10 | 42,15 | 40,63 | 40,76 | -1,89% | 247,00 |
| 09.10.2025 | 42,03 | 42,48 | 41,43 | 41,54 | -1,15% | 21,00 |
| 08.10.2025 | 41,00 | 42,32 | 40,44 | 42,03 | 3,45% | 3,00 |
| 07.10.2025 | 41,29 | 41,38 | 40,31 | 40,63 | -1,04% | 1.980,00 |
| 06.10.2025 | 41,29 | 41,82 | 40,86 | 41,05 | -0,75% | 513,00 |
| 03.10.2025 | 41,10 | 41,43 | 40,53 | 41,36 | 0,57% | - |
| 02.10.2025 | 41,24 | 41,27 | 40,52 | 41,13 | -0,17% | 106,00 |
| 01.10.2025 | 41,27 | 41,31 | 40,37 | 41,20 | 0,07% | 1.958,00 |
| 30.09.2025 | 40,77 | 41,81 | 40,18 | 41,17 | 0,97% | 133,00 |
| 29.09.2025 | 40,34 | 40,85 | 39,96 | 40,77 | 0,20% | 67,00 |
| 26.09.2025 | 40,56 | 40,79 | 40,08 | 40,69 | 0,62% | 217,00 |
| 25.09.2025 | 41,38 | 41,42 | 40,06 | 40,44 | -2,57% | 587,00 |
| 24.09.2025 | 42,74 | 42,77 | 41,24 | 41,51 | -2,84% | 250,00 |
| 23.09.2025 | 42,87 | 43,10 | 42,60 | 42,72 | -0,18% | 304,00 |
| 22.09.2025 | 43,04 | 43,20 | 42,19 | 42,80 | 0,23% | 218,00 |
| 19.09.2025 | 44,20 | 44,34 | 42,70 | 42,70 | -4,07% | 2,00 |
| 18.09.2025 | 45,54 | 45,84 | 44,10 | 44,51 | -1,97% | 152,00 |
| 17.09.2025 | 45,85 | 46,44 | 45,29 | 45,40 | -0,79% | 318,00 |
| 16.09.2025 | 46,24 | 46,26 | 45,31 | 45,76 | -1,33% | 14,00 |
| 15.09.2025 | 46,86 | 47,02 | 46,24 | 46,38 | -2,07% | 94,00 |
| 12.09.2025 | 47,35 | 47,52 | 46,89 | 47,36 | -0,18% | - |
| 11.09.2025 | 45,67 | 47,45 | 45,67 | 47,44 | 3,54% | 3,00 |
| 10.09.2025 | 46,56 | 47,26 | 45,53 | 45,82 | -1,58% | 24,00 |
| 09.09.2025 | 47,18 | 47,28 | 46,17 | 46,56 | -0,53% | 287,00 |
| 08.09.2025 | 46,34 | 47,47 | 46,01 | 46,81 | 2,42% | 239,00 |
| 05.09.2025 | 44,74 | 45,81 | 44,60 | 45,70 | 2,24% | 60,00 |
| 04.09.2025 | 44,59 | 44,74 | 44,02 | 44,70 | 0,40% | 300,00 |
| 03.09.2025 | 45,26 | 45,65 | 44,50 | 44,52 | -1,09% | - |
| 02.09.2025 | 43,72 | 45,05 | 43,69 | 45,01 | 2,62% | 144,00 |
| 01.09.2025 | 44,03 | 44,53 | 43,80 | 43,86 | -1,23% | 100,00 |
| 29.08.2025 | 44,34 | 45,11 | 44,27 | 44,41 | -0,01% | 202,00 |
| 28.08.2025 | 44,68 | 45,12 | 44,26 | 44,41 | -0,60% | 215,00 |
| 27.08.2025 | 44,58 | 44,87 | 44,36 | 44,68 | 0,24% | 300,00 |
| 26.08.2025 | 43,97 | 44,79 | 43,69 | 44,58 | 1,04% | 4,00 |
| 25.08.2025 | 43,61 | 44,37 | 43,17 | 44,12 | 1,00% | - |
| 22.08.2025 | 42,53 | 43,88 | 42,27 | 43,68 | 2,55% | 40,00 |
| 21.08.2025 | 42,20 | 42,60 | 41,37 | 42,60 | 0,86% | 1,00 |
| 20.08.2025 | 43,57 | 43,80 | 42,09 | 42,23 | -3,14% | 2,00 |
| 19.08.2025 | 43,40 | 43,67 | 42,73 | 43,60 | 0,46% | 56,00 |
| 18.08.2025 | 43,87 | 44,17 | 43,37 | 43,40 | -1,60% | 300,00 |
| 15.08.2025 | 44,47 | 44,66 | 43,87 | 44,11 | -0,56% | 250,00 |
| 14.08.2025 | 44,03 | 44,54 | 43,81 | 44,36 | 1,26% | - |
| 13.08.2025 | 41,95 | 44,04 | 41,67 | 43,81 | 5,69% | 820,00 |
| 12.08.2025 | 40,74 | 41,57 | 40,12 | 41,45 | 0,96% | 10,00 |
| 11.08.2025 | 40,98 | 41,40 | 40,87 | 41,05 | 0,24% | 55,00 |
| 08.08.2025 | 39,91 | 41,06 | 39,65 | 40,95 | 1,66% | 48,00 |
| 07.08.2025 | 41,46 | 41,61 | 37,46 | 40,28 | -5,92% | 782,00 |
| 06.08.2025 | 43,47 | 43,58 | 42,39 | 42,82 | -1,26% | 630,00 |
| 05.08.2025 | 43,90 | 44,05 | 43,09 | 43,36 | -1,04% | 2,00 |
| 04.08.2025 | 43,86 | 43,89 | 43,20 | 43,82 | -0,87% | 303,00 |
| 01.08.2025 | 44,83 | 44,85 | 43,50 | 44,20 | -1,64% | - |
| 31.07.2025 | 45,62 | 45,66 | 43,87 | 44,94 | -1,39% | 720,00 |
| 30.07.2025 | 45,06 | 45,98 | 45,00 | 45,57 | 1,19% | 92,00 |
| 29.07.2025 | 44,12 | 45,21 | 44,03 | 45,04 | 2,22% | 150,00 |
| 28.07.2025 | 43,95 | 44,24 | 43,63 | 44,06 | 0,70% | 512,00 |
| 25.07.2025 | 43,31 | 43,86 | 43,07 | 43,75 | 1,02% | 50,00 |
| 24.07.2025 | 43,72 | 43,82 | 43,08 | 43,31 | -0,81% | 35,00 |
| 23.07.2025 | 42,83 | 43,86 | 42,60 | 43,67 | 1,93% | 390,00 |
| 22.07.2025 | 42,43 | 42,99 | 42,23 | 42,84 | 0,75% | 12,00 |
| 21.07.2025 | 43,05 | 43,07 | 42,16 | 42,52 | -0,74% | - |
| 18.07.2025 | 43,66 | 43,71 | 42,78 | 42,84 | -1,53% | - |
| 17.07.2025 | 43,88 | 44,01 | 43,10 | 43,50 | -0,57% | 121,00 |
| 16.07.2025 | 43,73 | 44,53 | 43,14 | 43,75 | -0,56% | - |
| 15.07.2025 | 43,68 | 44,05 | 43,00 | 44,00 | 1,66% | 55,00 |
| 14.07.2025 | 43,23 | 43,35 | 42,79 | 43,28 | 0,37% | 379,00 |
| 11.07.2025 | 43,43 | 43,92 | 42,96 | 43,12 | -1,17% | 129,00 |