43,800€
-0,45%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 42,91 | 43,22 | 42,91 | 43,22 | -1,77% | - |
| 13.05.2026 | 43,71 | 44,01 | 43,71 | 44,00 | 0,53% | 100,00 |
| 12.05.2026 | 43,15 | 43,78 | 43,15 | 43,77 | -0,86% | - |
| 11.05.2026 | 44,17 | 44,17 | 43,88 | 44,15 | -3,62% | - |
| 08.05.2026 | 45,06 | 45,81 | 44,90 | 45,81 | -1,48% | 111,00 |
| 07.05.2026 | 46,23 | 46,50 | 46,15 | 46,50 | 1,17% | 600,00 |
| 06.05.2026 | 45,27 | 45,96 | 45,27 | 45,96 | 4,76% | - |
| 05.05.2026 | 43,50 | 43,87 | 43,50 | 43,87 | -2,16% | 400,00 |
| 04.05.2026 | 44,60 | 45,55 | 44,60 | 44,84 | -3,98% | 72,00 |
| 30.04.2026 | 46,01 | 47,24 | 46,01 | 46,70 | -3,99% | 45,00 |
| 29.04.2026 | 48,53 | 48,64 | 48,19 | 48,64 | -0,16% | - |
| 28.04.2026 | 48,97 | 48,97 | 48,71 | 48,72 | 0,54% | 500,00 |
| 27.04.2026 | 48,71 | 48,92 | 48,30 | 48,46 | 0,48% | 160,00 |
| 24.04.2026 | 48,61 | 48,61 | 48,08 | 48,23 | -0,04% | 350,00 |
| 23.04.2026 | 47,70 | 48,33 | 47,70 | 48,25 | -0,31% | 20,00 |
| 22.04.2026 | 48,93 | 48,93 | 48,40 | 48,40 | 1,96% | 61,00 |
| 21.04.2026 | 49,29 | 49,29 | 47,47 | 47,47 | -2,18% | 160,00 |
| 20.04.2026 | 48,31 | 48,53 | 47,86 | 48,53 | 0,39% | - |
| 17.04.2026 | 48,43 | 48,44 | 48,22 | 48,34 | 0,94% | 485,00 |
| 16.04.2026 | 49,75 | 49,75 | 47,89 | 47,89 | -5,39% | 47,00 |
| 15.04.2026 | 50,56 | 50,66 | 50,56 | 50,62 | -0,24% | - |
| 14.04.2026 | 50,12 | 50,74 | 50,12 | 50,74 | 3,68% | - |
| 13.04.2026 | 48,94 | 48,94 | 48,60 | 48,94 | -1,09% | - |
| 10.04.2026 | 48,85 | 49,48 | 48,85 | 49,48 | 1,79% | 650,00 |
| 09.04.2026 | 48,09 | 48,62 | 48,09 | 48,61 | 0,29% | - |
| 08.04.2026 | 48,31 | 48,47 | 48,00 | 48,47 | 4,35% | - |
| 07.04.2026 | 46,80 | 46,80 | 46,45 | 46,45 | -0,56% | 40,00 |
| 02.04.2026 | 46,73 | 46,82 | 46,71 | 46,71 | -3,95% | - |
| 01.04.2026 | 48,65 | 48,65 | 48,62 | 48,63 | 2,36% | 200,00 |
| 31.03.2026 | 47,04 | 47,51 | 47,04 | 47,51 | 0,49% | - |
| 30.03.2026 | 46,72 | 47,28 | 46,72 | 47,28 | 0,83% | - |
| 27.03.2026 | 47,50 | 47,93 | 46,89 | 46,89 | -3,97% | 230,00 |
| 26.03.2026 | 47,83 | 48,83 | 47,83 | 48,83 | 1,84% | - |
| 25.03.2026 | 47,27 | 48,68 | 47,27 | 47,95 | 1,40% | 1.500,00 |
| 24.03.2026 | 47,10 | 47,29 | 47,10 | 47,29 | -0,84% | 50,00 |
| 23.03.2026 | 43,45 | 47,69 | 43,45 | 47,69 | 3,56% | 466,00 |
| 20.03.2026 | 46,19 | 47,52 | 46,05 | 46,05 | -0,22% | 21,00 |
| 19.03.2026 | 46,71 | 46,85 | 46,15 | 46,15 | -4,90% | - |
| 18.03.2026 | 48,74 | 48,92 | 48,33 | 48,53 | 1,25% | 40,00 |
| 17.03.2026 | 48,24 | 48,34 | 47,93 | 47,93 | -0,08% | - |
| 16.03.2026 | 48,30 | 48,41 | 47,97 | 47,97 | 1,59% | 150,00 |
| 13.03.2026 | 48,58 | 48,58 | 47,22 | 47,22 | -1,83% | 500,00 |
| 12.03.2026 | 49,52 | 49,65 | 48,10 | 48,10 | -7,50% | 334,00 |
| 11.03.2026 | 50,38 | 52,00 | 49,57 | 52,00 | -0,08% | 104,00 |
| 10.03.2026 | 50,42 | 52,04 | 49,38 | 52,04 | 9,49% | 78,00 |
| 09.03.2026 | 49,31 | 49,31 | 47,53 | 47,53 | -7,57% | 725,00 |
| 06.03.2026 | 52,84 | 52,84 | 51,42 | 51,42 | -2,35% | 75,00 |
| 05.03.2026 | 54,26 | 54,26 | 52,66 | 52,66 | 0,04% | - |
| 04.03.2026 | 52,66 | 52,66 | 52,06 | 52,64 | 1,43% | - |
| 03.03.2026 | 53,56 | 53,56 | 51,36 | 51,90 | -2,77% | - |
| 02.03.2026 | 54,18 | 54,18 | 53,24 | 53,38 | -0,63% | 1.900,00 |
| 27.02.2026 | 54,00 | 55,00 | 53,72 | 53,72 | -0,15% | 1.720,00 |
| 26.02.2026 | 52,36 | 53,80 | 52,24 | 53,80 | -2,25% | 2.604,00 |
| 25.02.2026 | 55,26 | 56,00 | 55,04 | 55,04 | -1,01% | 600,00 |
| 24.02.2026 | 53,74 | 55,60 | 53,38 | 55,60 | -0,39% | 800,00 |
| 23.02.2026 | 54,74 | 55,82 | 54,74 | 55,82 | 3,45% | 10,00 |
| 20.02.2026 | 54,00 | 54,16 | 53,96 | 53,96 | 2,78% | 100,00 |
| 19.02.2026 | 52,76 | 52,76 | 52,24 | 52,50 | 0,96% | 100,00 |
| 18.02.2026 | 48,60 | 52,00 | 48,60 | 52,00 | 10,78% | 1.500,00 |
| 17.02.2026 | 49,10 | 49,10 | 46,94 | 46,94 | -4,71% | 693,00 |
| 16.02.2026 | 49,43 | 49,43 | 48,18 | 49,26 | 1,27% | - |
| 13.02.2026 | 49,00 | 49,61 | 48,45 | 48,64 | -1,80% | 285,00 |
| 12.02.2026 | 49,49 | 49,53 | 48,67 | 49,53 | -1,10% | 2.950,00 |
| 11.02.2026 | 50,60 | 50,60 | 49,86 | 50,08 | 1,36% | 950,00 |
| 10.02.2026 | 49,61 | 49,61 | 49,33 | 49,41 | 2,02% | - |
| 09.02.2026 | 49,01 | 49,21 | 48,43 | 48,43 | -1,16% | 50,00 |
| 06.02.2026 | 46,88 | 49,00 | 46,86 | 49,00 | 4,70% | 60,00 |
| 05.02.2026 | 46,38 | 46,87 | 46,38 | 46,80 | -0,68% | - |
| 04.02.2026 | 45,54 | 47,12 | 45,38 | 47,12 | 5,06% | 259,00 |
| 03.02.2026 | 44,70 | 44,90 | 44,11 | 44,85 | 1,22% | 480,00 |
| 02.02.2026 | 43,80 | 44,31 | 43,66 | 44,31 | 1,70% | - |
| 30.01.2026 | 45,01 | 45,01 | 43,57 | 43,57 | -2,09% | 72,00 |
| 29.01.2026 | 44,58 | 44,66 | 44,41 | 44,50 | 0,29% | 430,00 |
| 28.01.2026 | 45,21 | 45,21 | 44,37 | 44,37 | -1,40% | - |
| 27.01.2026 | 45,73 | 45,73 | 45,00 | 45,00 | -1,49% | 110,00 |
| 26.01.2026 | 45,23 | 45,68 | 45,23 | 45,68 | -0,78% | 140,00 |
| 23.01.2026 | 46,28 | 46,28 | 45,53 | 46,04 | 0,59% | - |
| 22.01.2026 | 45,52 | 45,77 | 45,52 | 45,77 | 0,25% | - |
| 21.01.2026 | 45,16 | 45,75 | 45,16 | 45,66 | -2,34% | - |
| 20.01.2026 | 45,57 | 46,75 | 45,03 | 46,75 | 1,28% | 1.450,00 |
| 19.01.2026 | 45,30 | 46,38 | 45,30 | 46,16 | -1,58% | 20,00 |
| 16.01.2026 | 46,78 | 47,35 | 46,78 | 46,90 | 0,54% | 185,00 |
| 15.01.2026 | 46,70 | 46,70 | 46,21 | 46,65 | -1,62% | - |
| 14.01.2026 | 48,22 | 48,22 | 46,98 | 47,42 | -0,82% | - |
| 13.01.2026 | 49,13 | 49,13 | 47,60 | 47,81 | -3,22% | 70,00 |
| 12.01.2026 | 48,72 | 49,40 | 48,18 | 49,40 | 5,20% | 350,00 |
| 09.01.2026 | 47,11 | 47,12 | 46,83 | 46,96 | 3,76% | 1.000,00 |
| 08.01.2026 | 46,88 | 46,92 | 45,26 | 45,26 | -5,19% | 600,00 |
| 07.01.2026 | 47,50 | 48,62 | 47,50 | 47,74 | 0,55% | - |
| 06.01.2026 | 47,68 | 47,68 | 46,92 | 47,48 | 0,59% | - |
| 05.01.2026 | 46,96 | 47,20 | 46,96 | 47,20 | 1,57% | 300,00 |
| 02.01.2026 | 46,13 | 47,10 | 46,13 | 46,47 | 0,04% | 350,00 |
| 30.12.2025 | 47,14 | 47,14 | 46,42 | 46,45 | -0,85% | 5,00 |
| 29.12.2025 | 47,29 | 47,29 | 46,75 | 46,85 | 0,47% | 46,00 |
| 23.12.2025 | 46,81 | 47,54 | 46,42 | 46,63 | -2,94% | 150,00 |
| 22.12.2025 | 46,11 | 48,04 | 45,99 | 48,04 | 4,46% | 903,00 |
| 19.12.2025 | 46,09 | 46,40 | 45,99 | 45,99 | -0,15% | - |
| 18.12.2025 | 45,24 | 46,06 | 45,24 | 46,06 | -1,43% | 419,00 |
| 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% | - |