45,590€
-2,44%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 45,72 | 45,76 | 45,68 | 45,68 | -2,26% | - |
| 17.12.2025 | 47,10 | 47,88 | 46,66 | 46,73 | -1,52% | 50,00 |
| 16.12.2025 | 47,56 | 47,56 | 47,38 | 47,45 | -0,08% | - |
| 15.12.2025 | 47,90 | 47,90 | 47,49 | 47,49 | 0,40% | 135,00 |
| 12.12.2025 | 48,34 | 48,34 | 47,30 | 47,30 | 2,31% | 220,00 |
| 11.12.2025 | 46,04 | 47,00 | 46,04 | 46,23 | 1,72% | 110,00 |
| 10.12.2025 | 45,68 | 45,91 | 44,73 | 45,45 | 1,72% | 65,00 |
| 09.12.2025 | 45,67 | 45,67 | 44,65 | 44,68 | -3,98% | - |
| 08.12.2025 | 46,53 | 46,53 | 46,53 | 46,53 | 3,29% | - |
| 05.12.2025 | 44,78 | 45,05 | 44,78 | 45,05 | 2,41% | 500,00 |
| 04.12.2025 | 44,90 | 44,90 | 43,99 | 43,99 | 0,27% | 773,00 |
| 03.12.2025 | 43,97 | 44,19 | 43,87 | 43,87 | -1,35% | - |
| 02.12.2025 | 44,46 | 45,18 | 44,17 | 44,47 | -0,96% | 25,00 |
| 01.12.2025 | 43,98 | 44,90 | 43,45 | 44,90 | 2,86% | 535,00 |
| 28.11.2025 | 43,13 | 44,09 | 43,01 | 43,65 | 1,04% | 266,00 |
| 27.11.2025 | 42,65 | 43,20 | 42,65 | 43,20 | -0,48% | 125,00 |
| 26.11.2025 | 43,60 | 43,60 | 43,25 | 43,41 | 1,69% | 650,00 |
| 25.11.2025 | 41,23 | 43,28 | 41,23 | 42,69 | 1,59% | 800,00 |
| 24.11.2025 | 41,58 | 42,02 | 40,83 | 42,02 | 2,91% | 6.350,00 |
| 21.11.2025 | 40,54 | 40,83 | 40,53 | 40,83 | -0,34% | - |
| 20.11.2025 | 41,13 | 41,13 | 40,68 | 40,97 | 0,34% | 245,00 |
| 19.11.2025 | 40,73 | 40,83 | 40,14 | 40,83 | 0,99% | - |
| 18.11.2025 | 41,30 | 41,30 | 40,43 | 40,43 | -2,58% | - |
| 17.11.2025 | 41,82 | 41,82 | 41,50 | 41,50 | 1,27% | 380,00 |
| 14.11.2025 | 42,41 | 42,41 | 40,98 | 40,98 | -3,33% | 80,00 |
| 13.11.2025 | 42,89 | 42,89 | 42,39 | 42,39 | -0,09% | 70,00 |
| 12.11.2025 | 42,78 | 42,78 | 42,21 | 42,43 | 1,02% | 1.171,00 |
| 11.11.2025 | 41,91 | 42,12 | 41,55 | 42,00 | -0,69% | 133,00 |
| 10.11.2025 | 42,43 | 42,43 | 42,16 | 42,29 | 0,12% | 117,00 |
| 07.11.2025 | 42,97 | 42,97 | 42,09 | 42,24 | -0,59% | 400,00 |
| 06.11.2025 | 43,71 | 43,71 | 42,35 | 42,49 | -3,41% | 3.690,00 |
| 05.11.2025 | 43,93 | 44,04 | 43,91 | 43,99 | 1,34% | - |
| 04.11.2025 | 43,75 | 43,75 | 42,85 | 43,41 | -1,16% | 100,00 |
| 03.11.2025 | 44,21 | 44,80 | 43,92 | 43,92 | -3,11% | 697,00 |
| 31.10.2025 | 44,65 | 45,33 | 44,05 | 45,33 | 0,73% | 300,00 |
| 30.10.2025 | 45,29 | 46,52 | 45,00 | 45,00 | 3,50% | 1.555,00 |
| 29.10.2025 | 43,58 | 45,95 | 43,48 | 43,48 | 1,54% | 2.530,00 |
| 28.10.2025 | 42,47 | 42,82 | 42,44 | 42,82 | -2,10% | - |
| 27.10.2025 | 42,64 | 43,74 | 42,24 | 43,74 | 3,67% | 780,00 |
| 24.10.2025 | 41,71 | 42,40 | 41,69 | 42,19 | 3,13% | 600,00 |
| 23.10.2025 | 41,22 | 41,22 | 40,91 | 40,91 | -1,56% | 100,00 |
| 22.10.2025 | 42,02 | 42,02 | 41,33 | 41,56 | -1,05% | 115,00 |
| 21.10.2025 | 42,23 | 42,23 | 41,47 | 42,00 | 1,42% | 50,00 |
| 20.10.2025 | 41,06 | 41,41 | 41,06 | 41,41 | 1,02% | 73,00 |
| 17.10.2025 | 40,64 | 40,99 | 40,58 | 40,99 | -0,94% | - |
| 16.10.2025 | 41,43 | 41,43 | 40,99 | 41,38 | -1,19% | 165,00 |
| 15.10.2025 | 41,75 | 41,93 | 41,75 | 41,88 | 2,62% | - |
| 14.10.2025 | 39,96 | 40,81 | 39,96 | 40,81 | 0,77% | 140,00 |
| 13.10.2025 | 40,17 | 40,56 | 40,17 | 40,50 | -1,36% | 495,00 |
| 10.10.2025 | 41,84 | 42,24 | 41,06 | 41,06 | -1,72% | 90,00 |
| 09.10.2025 | 41,48 | 41,78 | 41,48 | 41,78 | 3,03% | - |
| 08.10.2025 | 40,39 | 40,69 | 40,39 | 40,55 | 0,62% | 447,00 |
| 07.10.2025 | 41,11 | 41,11 | 40,30 | 40,30 | -2,52% | 350,00 |
| 06.10.2025 | 41,29 | 41,34 | 40,83 | 41,34 | 0,83% | 100,00 |
| 03.10.2025 | 40,82 | 41,00 | 40,37 | 41,00 | 0,00% | 80,00 |
| 02.10.2025 | 40,92 | 41,00 | 40,19 | 41,00 | 1,69% | 290,00 |
| 01.10.2025 | 40,99 | 41,03 | 40,14 | 40,32 | -0,93% | 10,00 |
| 30.09.2025 | 40,58 | 40,80 | 39,90 | 40,70 | 0,99% | 256,00 |
| 29.09.2025 | 40,56 | 40,56 | 40,30 | 40,30 | 1,08% | 225,00 |
| 26.09.2025 | 40,31 | 40,31 | 39,84 | 39,87 | -0,03% | - |
| 25.09.2025 | 41,14 | 41,14 | 39,85 | 39,88 | -4,87% | 455,00 |
| 24.09.2025 | 42,36 | 42,36 | 41,89 | 41,92 | -2,96% | - |
| 23.09.2025 | 42,42 | 43,20 | 42,03 | 43,20 | -0,39% | 620,00 |
| 22.09.2025 | 42,86 | 43,37 | 42,02 | 43,37 | -0,78% | 100,00 |
| 19.09.2025 | 43,91 | 44,62 | 43,39 | 43,71 | -0,59% | 1.055,00 |
| 18.09.2025 | 45,52 | 45,52 | 43,97 | 43,97 | -3,74% | 155,00 |
| 17.09.2025 | 45,53 | 45,74 | 45,53 | 45,68 | 1,85% | 220,00 |
| 16.09.2025 | 45,85 | 45,85 | 44,85 | 44,85 | -2,99% | 100,00 |
| 15.09.2025 | 46,68 | 46,68 | 46,11 | 46,23 | -1,45% | - |
| 12.09.2025 | 47,07 | 48,18 | 46,54 | 46,91 | -0,85% | 317,00 |
| 11.09.2025 | 45,76 | 47,32 | 45,42 | 47,31 | -0,46% | 177,00 |
| 10.09.2025 | 46,14 | 47,53 | 46,14 | 47,53 | 2,17% | 350,00 |
| 09.09.2025 | 47,28 | 47,31 | 46,16 | 46,52 | -0,21% | - |
| 08.09.2025 | 46,19 | 47,48 | 45,88 | 46,62 | 5,14% | 493,00 |
| 05.09.2025 | 44,48 | 44,72 | 44,34 | 44,34 | 0,64% | 600,00 |
| 04.09.2025 | 44,38 | 44,38 | 43,62 | 44,06 | -1,52% | - |
| 03.09.2025 | 45,85 | 45,85 | 44,74 | 44,74 | 2,76% | 350,00 |
| 02.09.2025 | 43,34 | 43,54 | 43,34 | 43,54 | -1,07% | 300,00 |
| 01.09.2025 | 43,91 | 44,01 | 43,83 | 44,01 | -0,59% | - |
| 29.08.2025 | 44,34 | 44,34 | 43,85 | 44,27 | 0,18% | 200,00 |
| 28.08.2025 | 44,92 | 45,00 | 44,19 | 44,19 | -0,52% | 249,00 |
| 27.08.2025 | 44,45 | 44,45 | 44,05 | 44,42 | 2,19% | 543,00 |
| 26.08.2025 | 43,74 | 43,74 | 43,36 | 43,47 | 1,64% | 1.250,00 |
| 25.08.2025 | 43,46 | 43,46 | 42,77 | 42,77 | 1,40% | 300,00 |
| 22.08.2025 | 42,30 | 42,30 | 42,02 | 42,18 | 2,11% | - |
| 21.08.2025 | 42,13 | 42,13 | 41,31 | 41,31 | 0,02% | 260,00 |
| 20.08.2025 | 43,35 | 43,35 | 41,30 | 41,30 | -3,41% | 559,00 |
| 19.08.2025 | 42,52 | 42,81 | 42,49 | 42,76 | -1,25% | 700,00 |
| 18.08.2025 | 43,65 | 43,65 | 43,13 | 43,30 | -1,16% | - |
| 15.08.2025 | 43,84 | 43,85 | 43,54 | 43,81 | 0,27% | 445,00 |
| 14.08.2025 | 43,70 | 43,70 | 43,47 | 43,69 | 1,84% | 960,00 |
| 13.08.2025 | 42,20 | 42,90 | 41,40 | 42,90 | 7,17% | 2.290,00 |
| 12.08.2025 | 40,54 | 40,54 | 40,01 | 40,03 | -4,65% | 200,00 |
| 11.08.2025 | 40,81 | 41,98 | 40,62 | 41,98 | 3,65% | 381,00 |
| 08.08.2025 | 39,42 | 40,50 | 39,30 | 40,50 | 6,52% | 590,00 |
| 07.08.2025 | 39,20 | 39,20 | 37,82 | 38,02 | -11,31% | 2.323,00 |
| 06.08.2025 | 43,07 | 43,50 | 42,74 | 42,87 | -0,92% | 60,00 |
| 05.08.2025 | 43,72 | 43,72 | 42,94 | 43,27 | -0,07% | - |
| 04.08.2025 | 43,61 | 43,61 | 43,20 | 43,30 | 0,70% | - |
| 01.08.2025 | 43,56 | 43,62 | 43,00 | 43,00 | -3,33% | - |