40,215€
-9,61%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 42,50 | 42,70 | 40,01 | 40,08 | -9,92% | 675,00 |
| 06.08.2026 | 45,83 | 45,98 | 44,12 | 44,49 | -2,79% | - |
| 05.08.2026 | 45,13 | 45,89 | 44,91 | 45,77 | 1,42% | - |
| 04.08.2026 | 44,53 | 45,15 | 44,28 | 45,13 | 1,63% | - |
| 03.08.2026 | 42,68 | 44,45 | 42,55 | 44,40 | 4,37% | - |
| 31.07.2026 | 43,16 | 43,55 | 42,39 | 42,54 | -1,30% | 88,00 |
| 30.07.2026 | 43,19 | 44,53 | 42,90 | 43,10 | -0,40% | - |
| 29.07.2026 | 44,00 | 44,54 | 43,25 | 43,28 | -2,19% | - |
| 28.07.2026 | 43,96 | 44,74 | 43,76 | 44,25 | 0,53% | - |
| 27.07.2026 | 43,65 | 44,42 | 43,64 | 44,01 | 1,85% | 400,00 |
| 24.07.2026 | 42,56 | 43,30 | 42,40 | 43,21 | 1,37% | - |
| 23.07.2026 | 43,17 | 43,70 | 42,49 | 42,63 | -1,79% | - |
| 22.07.2026 | 42,62 | 44,18 | 42,45 | 43,40 | 1,32% | 400,00 |
| 21.07.2026 | 42,91 | 43,31 | 42,40 | 42,84 | 0,46% | - |
| 20.07.2026 | 43,43 | 44,43 | 42,61 | 42,64 | -2,37% | - |
| 17.07.2026 | 44,44 | 45,33 | 43,63 | 43,68 | -2,60% | - |
| 16.07.2026 | 44,38 | 45,04 | 44,12 | 44,84 | 1,34% | - |
| 15.07.2026 | 43,70 | 44,56 | 43,49 | 44,25 | 1,54% | 56,00 |
| 14.07.2026 | 43,12 | 44,76 | 42,93 | 43,58 | 1,04% | - |
| 13.07.2026 | 44,25 | 44,80 | 43,08 | 43,13 | -3,13% | - |
| 10.07.2026 | 43,89 | 44,80 | 43,87 | 44,52 | 1,14% | - |
| 09.07.2026 | 43,52 | 44,03 | 43,25 | 44,02 | 1,51% | - |
| 08.07.2026 | 44,35 | 44,35 | 43,33 | 43,37 | -2,56% | 10,00 |
| 07.07.2026 | 47,17 | 47,60 | 44,07 | 44,51 | -5,10% | 342,00 |
| 06.07.2026 | 47,08 | 47,59 | 46,38 | 46,90 | -0,30% | 1,00 |
| 03.07.2026 | 47,03 | 47,48 | 46,71 | 47,04 | 0,03% | - |
| 02.07.2026 | 46,34 | 47,18 | 45,96 | 47,02 | 1,16% | - |
| 01.07.2026 | 46,65 | 46,71 | 45,78 | 46,48 | -0,14% | 95,00 |
| 30.06.2026 | 46,60 | 47,50 | 46,03 | 46,55 | -0,10% | 2,00 |
| 29.06.2026 | 49,44 | 49,44 | 46,16 | 46,59 | -4,31% | 35,00 |
| 26.06.2026 | 48,87 | 49,05 | 47,73 | 48,69 | -0,65% | - |
| 25.06.2026 | 48,19 | 49,60 | 47,96 | 49,01 | 1,59% | 41,00 |
| 24.06.2026 | 46,73 | 48,34 | 46,13 | 48,25 | 2,92% | - |
| 23.06.2026 | 46,71 | 47,30 | 45,97 | 46,88 | 0,88% | - |
| 22.06.2026 | 47,12 | 47,50 | 46,18 | 46,47 | -0,99% | 40,00 |
| 19.06.2026 | 48,04 | 48,66 | 46,77 | 46,93 | -3,43% | 425,00 |
| 18.06.2026 | 47,55 | 49,35 | 47,23 | 48,60 | 2,12% | 20,00 |
| 17.06.2026 | 48,22 | 49,15 | 47,46 | 47,59 | -1,02% | 277,00 |
| 16.06.2026 | 46,77 | 48,32 | 46,38 | 48,08 | 2,51% | 1.206,00 |
| 15.06.2026 | 46,36 | 48,07 | 46,34 | 46,90 | 2,81% | 253,00 |
| 12.06.2026 | 45,11 | 46,08 | 44,93 | 45,62 | 3,56% | - |
| 11.06.2026 | 44,05 | 44,52 | 43,79 | 44,05 | -0,78% | - |
| 10.06.2026 | 45,52 | 45,92 | 44,39 | 44,40 | -1,90% | - |
| 09.06.2026 | 44,10 | 45,56 | 43,82 | 45,26 | 1,77% | 90,00 |
| 08.06.2026 | 46,39 | 46,66 | 44,21 | 44,47 | -3,88% | - |
| 05.06.2026 | 46,42 | 46,80 | 46,03 | 46,27 | -0,53% | - |
| 04.06.2026 | 46,48 | 46,92 | 46,17 | 46,51 | -0,19% | - |
| 03.06.2026 | 46,62 | 46,77 | 45,91 | 46,60 | -0,20% | 11,00 |
| 02.06.2026 | 46,38 | 46,92 | 45,99 | 46,70 | 1,38% | 50,00 |
| 01.06.2026 | 46,81 | 46,89 | 45,41 | 46,06 | -0,96% | 110,00 |
| 29.05.2026 | 45,70 | 46,56 | 45,45 | 46,51 | 2,26% | - |
| 28.05.2026 | 45,30 | 45,92 | 44,93 | 45,48 | -0,43% | - |
| 27.05.2026 | 44,23 | 45,78 | 44,15 | 45,67 | 3,76% | 14,00 |
| 26.05.2026 | 42,43 | 44,03 | 42,43 | 44,02 | 3,06% | - |
| 25.05.2026 | 43,54 | 43,55 | 42,20 | 42,71 | -0,55% | - |
| 22.05.2026 | 43,42 | 43,85 | 42,72 | 42,95 | -1,08% | - |
| 21.05.2026 | 43,06 | 43,91 | 42,38 | 43,42 | 1,60% | - |
| 20.05.2026 | 41,54 | 43,11 | 41,25 | 42,73 | 2,38% | 111,00 |
| 19.05.2026 | 42,67 | 43,17 | 41,46 | 41,74 | -1,95% | - |
| 18.05.2026 | 41,84 | 42,77 | 41,47 | 42,57 | 0,90% | - |
| 15.05.2026 | 43,47 | 43,57 | 41,99 | 42,19 | -3,99% | 248,00 |
| 14.05.2026 | 43,52 | 44,23 | 43,38 | 43,94 | 0,87% | - |
| 13.05.2026 | 44,70 | 44,81 | 43,38 | 43,56 | -2,22% | - |
| 12.05.2026 | 44,03 | 44,64 | 43,76 | 44,55 | 0,70% | 442,00 |
| 11.05.2026 | 44,65 | 44,84 | 44,18 | 44,24 | -1,58% | - |
| 08.05.2026 | 45,67 | 45,74 | 44,77 | 44,95 | -0,64% | - |
| 07.05.2026 | 46,56 | 47,21 | 45,13 | 45,24 | -2,95% | - |
| 06.05.2026 | 45,98 | 47,36 | 45,75 | 46,62 | 2,39% | 293,00 |
| 05.05.2026 | 44,19 | 45,55 | 43,64 | 45,53 | 5,08% | - |
| 04.05.2026 | 45,55 | 46,75 | 43,33 | 43,33 | -6,21% | 2,00 |
| 30.04.2026 | 47,01 | 48,31 | 45,69 | 46,20 | -5,67% | - |
| 29.04.2026 | 48,97 | 49,90 | 48,48 | 48,97 | 0,36% | - |
| 28.04.2026 | 49,76 | 49,76 | 48,38 | 48,80 | -1,99% | - |
| 27.04.2026 | 48,90 | 49,93 | 48,66 | 49,79 | 1,64% | - |
| 24.04.2026 | 48,76 | 48,99 | 47,81 | 48,98 | 0,96% | 10,00 |
| 23.04.2026 | 47,95 | 48,89 | 47,72 | 48,52 | 0,75% | - |
| 22.04.2026 | 48,98 | 49,09 | 48,02 | 48,16 | -1,21% | - |
| 21.04.2026 | 49,27 | 49,49 | 48,01 | 48,75 | -0,65% | 200,00 |
| 20.04.2026 | 48,92 | 49,22 | 47,41 | 49,07 | -0,40% | - |
| 17.04.2026 | 48,70 | 50,38 | 48,03 | 49,26 | 1,69% | - |
| 16.04.2026 | 49,88 | 49,98 | 48,39 | 48,44 | -2,55% | - |
| 15.04.2026 | 50,65 | 50,85 | 49,66 | 49,71 | -2,21% | - |
| 14.04.2026 | 50,12 | 50,96 | 50,11 | 50,83 | 1,60% | 5,00 |
| 13.04.2026 | 48,72 | 50,10 | 48,58 | 50,03 | 1,60% | - |
| 10.04.2026 | 49,05 | 49,78 | 48,87 | 49,24 | 0,05% | - |
| 09.04.2026 | 48,78 | 49,31 | 48,12 | 49,22 | 0,71% | - |
| 08.04.2026 | 47,89 | 49,50 | 47,89 | 48,87 | 5,28% | 367,00 |
| 07.04.2026 | 47,02 | 47,40 | 46,08 | 46,42 | -0,93% | - |
| 02.04.2026 | 46,84 | 48,08 | 46,33 | 46,86 | -2,74% | 6,00 |
| 01.04.2026 | 48,64 | 49,30 | 47,82 | 48,18 | -0,17% | - |
| 31.03.2026 | 47,15 | 48,40 | 46,95 | 48,26 | 2,99% | 52,00 |
| 30.03.2026 | 46,72 | 47,46 | 46,57 | 46,86 | 0,29% | - |
| 27.03.2026 | 48,05 | 48,09 | 46,68 | 46,72 | -2,56% | - |
| 26.03.2026 | 48,27 | 49,05 | 47,79 | 47,95 | -1,23% | - |
| 25.03.2026 | 47,84 | 48,94 | 47,66 | 48,54 | 1,40% | 500,00 |
| 24.03.2026 | 47,27 | 48,05 | 46,81 | 47,87 | 0,70% | - |
| 23.03.2026 | 45,06 | 48,21 | 44,03 | 47,54 | 4,48% | 200,00 |
| 20.03.2026 | 46,59 | 47,57 | 45,41 | 45,50 | -2,51% | - |
| 19.03.2026 | 47,29 | 47,32 | 46,05 | 46,67 | -2,29% | - |
| 18.03.2026 | 49,38 | 49,38 | 47,73 | 47,76 | -2,38% | - |