37,035€
2,31%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 36,12 | 36,46 | 36,12 | 36,38 | 0,50% | - |
| 29.10.2026 | 33,16 | 36,20 | 33,16 | 36,20 | 2,81% | - |
| 28.10.2026 | 35,27 | 36,36 | 35,21 | 35,21 | -1,48% | 955,00 |
| 27.10.2026 | 34,75 | 35,74 | 34,75 | 35,74 | 3,50% | 562,00 |
| 26.10.2026 | 34,83 | 35,69 | 34,53 | 34,53 | -2,32% | 551,00 |
| 23.10.2026 | 34,70 | 36,02 | 34,70 | 35,35 | 3,85% | 3,00 |
| 22.10.2026 | 33,70 | 34,21 | 33,70 | 34,04 | 0,29% | - |
| 21.10.2026 | 34,31 | 34,52 | 33,94 | 33,94 | 0,98% | 80,00 |
| 20.10.2026 | 33,42 | 33,73 | 33,42 | 33,61 | 0,45% | - |
| 19.10.2026 | 33,64 | 33,67 | 33,46 | 33,46 | 0,60% | - |
| 16.10.2026 | 32,81 | 33,26 | 32,81 | 33,26 | 2,53% | 370,00 |
| 15.10.2026 | 31,79 | 32,45 | 31,79 | 32,44 | 0,71% | 1.020,00 |
| 14.10.2026 | 32,10 | 32,35 | 32,10 | 32,21 | 1,48% | - |
| 13.10.2026 | 31,98 | 32,32 | 31,74 | 31,74 | -1,34% | 550,00 |
| 12.10.2026 | 31,79 | 32,50 | 31,79 | 32,17 | -0,83% | 190,00 |
| 09.10.2026 | 32,14 | 32,61 | 32,14 | 32,44 | 1,76% | - |
| 08.10.2026 | 31,56 | 31,88 | 31,56 | 31,88 | 0,41% | 472,00 |
| 07.10.2026 | 32,59 | 32,82 | 31,75 | 31,75 | -3,17% | 800,00 |
| 06.10.2026 | 32,83 | 32,91 | 32,79 | 32,79 | 0,37% | - |
| 05.10.2026 | 32,65 | 32,81 | 32,65 | 32,67 | 0,49% | - |
| 02.10.2026 | 32,68 | 33,07 | 32,51 | 32,51 | -0,70% | 100,00 |
| 01.10.2026 | 32,56 | 32,83 | 32,56 | 32,74 | -0,61% | - |
| 30.09.2026 | 32,77 | 33,19 | 32,77 | 32,94 | -1,17% | - |
| 29.09.2026 | 32,95 | 33,33 | 32,95 | 33,33 | -1,48% | - |
| 28.09.2026 | 33,06 | 33,83 | 33,06 | 33,83 | 3,05% | 100,00 |
| 25.09.2026 | 32,34 | 32,83 | 32,34 | 32,83 | 1,64% | - |
| 24.09.2026 | 32,71 | 33,00 | 32,30 | 32,30 | -2,62% | 215,00 |
| 23.09.2026 | 33,71 | 33,71 | 33,17 | 33,17 | -3,58% | - |
| 22.09.2026 | 33,14 | 34,40 | 33,14 | 34,40 | 4,27% | 480,00 |
| 21.09.2026 | 32,53 | 32,99 | 32,53 | 32,99 | 1,51% | - |
| 18.09.2026 | 32,81 | 32,92 | 32,40 | 32,50 | -1,99% | 600,00 |
| 17.09.2026 | 33,18 | 33,79 | 33,13 | 33,16 | -0,15% | 1.570,00 |
| 16.09.2026 | 33,74 | 33,82 | 33,21 | 33,21 | -1,75% | 135,00 |
| 15.09.2026 | 33,50 | 33,80 | 33,30 | 33,80 | -1,43% | 48,00 |
| 14.09.2026 | 35,40 | 35,40 | 34,19 | 34,29 | -1,41% | 1.000,00 |
| 11.09.2026 | 34,62 | 34,78 | 34,51 | 34,78 | 0,81% | 250,00 |
| 10.09.2026 | 34,82 | 35,20 | 34,49 | 34,50 | -0,43% | 814,00 |
| 09.09.2026 | 35,53 | 35,97 | 34,65 | 34,65 | -7,10% | 590,00 |
| 08.09.2026 | 37,35 | 37,35 | 37,06 | 37,30 | -0,77% | - |
| 07.09.2026 | 37,15 | 37,59 | 37,15 | 37,59 | 0,35% | - |
| 04.09.2026 | 37,28 | 37,46 | 37,28 | 37,46 | 0,89% | - |
| 03.09.2026 | 36,48 | 37,13 | 36,48 | 37,13 | 4,24% | 340,00 |
| 02.09.2026 | 35,88 | 35,88 | 35,62 | 35,62 | -3,94% | - |
| 01.09.2026 | 37,23 | 37,50 | 37,08 | 37,08 | -2,40% | - |
| 31.08.2026 | 38,18 | 38,18 | 37,99 | 37,99 | -0,81% | - |
| 28.08.2026 | 37,63 | 38,30 | 37,63 | 38,30 | 0,95% | 50,00 |
| 27.08.2026 | 38,20 | 38,20 | 37,94 | 37,94 | -1,40% | - |
| 26.08.2026 | 37,45 | 38,48 | 37,45 | 38,48 | 2,07% | - |
| 25.08.2026 | 38,50 | 38,50 | 37,70 | 37,70 | -2,99% | 590,00 |
| 24.08.2026 | 38,53 | 38,86 | 38,53 | 38,86 | 1,73% | - |
| 21.08.2026 | 38,13 | 38,48 | 38,13 | 38,20 | -0,44% | 750,00 |
| 20.08.2026 | 38,32 | 38,80 | 38,32 | 38,37 | -0,29% | - |
| 19.08.2026 | 37,94 | 38,48 | 37,94 | 38,48 | 0,60% | - |
| 18.08.2026 | 39,29 | 39,49 | 38,25 | 38,25 | -4,02% | 512,00 |
| 17.08.2026 | 40,02 | 40,04 | 39,85 | 39,85 | -0,85% | - |
| 14.08.2026 | 39,84 | 40,19 | 39,84 | 40,19 | 0,50% | 200,00 |
| 13.08.2026 | 39,80 | 39,99 | 39,80 | 39,99 | -1,99% | - |
| 12.08.2026 | 40,78 | 41,01 | 40,78 | 40,80 | 2,23% | 47,00 |
| 11.08.2026 | 39,56 | 40,06 | 39,56 | 39,91 | -0,23% | 50,00 |
| 10.08.2026 | 40,01 | 40,76 | 40,00 | 40,00 | -3,12% | 1.360,00 |
| 07.08.2026 | 41,96 | 41,96 | 40,50 | 41,29 | -6,16% | 2.406,00 |
| 06.08.2026 | 45,25 | 45,33 | 44,00 | 44,00 | -3,78% | 360,00 |
| 05.08.2026 | 44,31 | 45,73 | 44,31 | 45,73 | 2,65% | 436,00 |
| 04.08.2026 | 43,89 | 44,55 | 43,89 | 44,55 | 4,53% | 250,00 |
| 03.08.2026 | 42,08 | 42,62 | 42,08 | 42,62 | -0,88% | - |
| 31.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,07% | 60,00 |
| 30.07.2026 | 43,21 | 43,91 | 43,21 | 43,91 | 0,34% | - |
| 29.07.2026 | 43,59 | 43,76 | 43,59 | 43,76 | -3,14% | - |
| 28.07.2026 | 43,02 | 45,38 | 43,02 | 45,18 | 2,22% | 950,00 |
| 27.07.2026 | 43,13 | 44,20 | 43,13 | 44,20 | 4,59% | 470,00 |
| 24.07.2026 | 42,09 | 43,30 | 42,09 | 42,26 | -3,01% | 6,00 |
| 23.07.2026 | 42,68 | 43,57 | 42,46 | 43,57 | 2,42% | 225,00 |
| 22.07.2026 | 41,91 | 42,54 | 41,91 | 42,54 | -0,72% | 60,00 |
| 21.07.2026 | 42,43 | 42,85 | 42,37 | 42,85 | 0,00% | 560,00 |
| 20.07.2026 | 43,16 | 44,00 | 42,85 | 42,85 | -3,23% | 651,00 |
| 17.07.2026 | 43,80 | 44,32 | 43,80 | 44,28 | 1,10% | 50,00 |
| 16.07.2026 | 43,69 | 43,94 | 43,69 | 43,80 | 1,11% | - |
| 15.07.2026 | 43,11 | 43,32 | 43,11 | 43,32 | -0,53% | - |
| 14.07.2026 | 42,57 | 43,55 | 42,57 | 43,55 | -1,16% | - |
| 13.07.2026 | 43,70 | 44,06 | 43,67 | 44,06 | 0,46% | - |
| 10.07.2026 | 43,39 | 43,86 | 43,39 | 43,86 | 2,29% | - |
| 09.07.2026 | 42,70 | 43,09 | 42,70 | 42,88 | -1,49% | - |
| 08.07.2026 | 43,46 | 43,72 | 43,46 | 43,53 | -5,62% | - |
| 07.07.2026 | 46,50 | 46,95 | 46,12 | 46,12 | 0,76% | - |
| 06.07.2026 | 46,62 | 47,00 | 45,77 | 45,77 | -2,70% | 24,00 |
| 03.07.2026 | 46,56 | 47,06 | 46,33 | 47,04 | 2,28% | 886,00 |
| 02.07.2026 | 45,56 | 45,99 | 45,56 | 45,99 | 0,77% | 500,00 |
| 01.07.2026 | 46,00 | 46,00 | 45,59 | 45,64 | -2,73% | - |
| 30.06.2026 | 46,13 | 46,92 | 45,66 | 46,92 | 3,64% | 378,00 |
| 29.06.2026 | 48,53 | 48,53 | 45,27 | 45,27 | -4,91% | 592,00 |
| 26.06.2026 | 48,32 | 48,32 | 47,61 | 47,61 | -1,55% | - |
| 25.06.2026 | 47,58 | 48,36 | 47,58 | 48,36 | 4,45% | 200,00 |
| 24.06.2026 | 45,64 | 46,30 | 45,64 | 46,30 | 1,27% | - |
| 23.06.2026 | 45,83 | 45,83 | 45,72 | 45,72 | -1,59% | - |
| 22.06.2026 | 46,49 | 46,49 | 46,09 | 46,46 | -0,58% | 100,00 |
| 19.06.2026 | 47,62 | 47,62 | 46,73 | 46,73 | -0,66% | 110,00 |
| 18.06.2026 | 46,32 | 47,20 | 46,32 | 47,04 | -1,30% | - |
| 17.06.2026 | 48,10 | 48,15 | 47,66 | 47,66 | -1,37% | 130,00 |
| 16.06.2026 | 46,02 | 48,32 | 46,02 | 48,32 | 4,23% | 453,00 |
| 15.06.2026 | 45,48 | 46,49 | 45,48 | 46,36 | 4,86% | - |