40,885€
2,55%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 40,31 | 40,88 | 39,97 | 40,40 | 1,32% | - |
| 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 | 2,87% | 317,00 |
| 11.09.2025 | 45,90 | 45,90 | 45,42 | 45,60 | -4,06% | 177,00 |
| 10.09.2025 | 46,14 | 47,53 | 46,14 | 47,53 | 2,17% | 350,00 |
| 09.09.2025 | 47,09 | 47,09 | 46,27 | 46,52 | 0,04% | - |
| 08.09.2025 | 45,88 | 47,19 | 45,88 | 46,50 | 4,87% | 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 | -0,30% | - |
| 21.08.2025 | 42,39 | 42,49 | 41,36 | 42,31 | 2,43% | - |
| 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% | - |
| 31.07.2025 | 45,14 | 45,14 | 44,48 | 44,48 | -1,79% | 100,00 |
| 30.07.2025 | 44,76 | 45,29 | 44,62 | 45,29 | 1,84% | - |
| 29.07.2025 | 44,49 | 44,49 | 43,80 | 44,47 | 2,68% | 200,00 |
| 28.07.2025 | 43,47 | 43,70 | 43,29 | 43,31 | -0,02% | 658,00 |
| 25.07.2025 | 43,25 | 43,32 | 42,69 | 43,32 | 1,36% | 1.176,00 |
| 24.07.2025 | 43,98 | 43,98 | 42,74 | 42,74 | -0,14% | 1.255,00 |
| 23.07.2025 | 42,60 | 43,33 | 42,25 | 42,80 | 2,10% | 741,00 |
| 22.07.2025 | 42,26 | 42,26 | 41,92 | 41,92 | -0,02% | - |
| 21.07.2025 | 42,39 | 42,39 | 41,93 | 41,93 | -2,40% | - |
| 18.07.2025 | 43,38 | 43,38 | 42,96 | 42,96 | 1,25% | - |
| 17.07.2025 | 43,73 | 43,73 | 42,43 | 42,43 | -0,05% | 450,00 |
| 16.07.2025 | 43,65 | 43,65 | 42,45 | 42,45 | -1,76% | 710,00 |
| 15.07.2025 | 43,28 | 43,28 | 42,64 | 43,21 | 0,98% | 1.827,00 |
| 14.07.2025 | 42,95 | 42,95 | 42,41 | 42,79 | -0,23% | 1.498,00 |
| 11.07.2025 | 43,37 | 43,37 | 42,61 | 42,89 | -3,68% | - |
| 10.07.2025 | 43,33 | 44,70 | 42,83 | 44,53 | 2,67% | 1.465,00 |
| 09.07.2025 | 42,59 | 43,37 | 42,13 | 43,37 | 1,88% | 395,00 |
| 08.07.2025 | 42,80 | 43,73 | 42,37 | 42,57 | -2,94% | 589,00 |
| 07.07.2025 | 42,40 | 43,86 | 41,95 | 43,86 | 3,74% | 170,00 |
| 04.07.2025 | 42,49 | 42,50 | 42,13 | 42,28 | 1,22% | 50,00 |
| 03.07.2025 | 42,00 | 42,30 | 41,34 | 41,77 | 1,51% | 837,00 |
| 02.07.2025 | 41,88 | 43,02 | 41,15 | 41,15 | -0,10% | 563,00 |
| 01.07.2025 | 42,00 | 42,00 | 41,09 | 41,19 | -3,04% | 400,00 |
| 30.06.2025 | 41,10 | 43,54 | 41,10 | 42,48 | 1,57% | 2.180,00 |
| 27.06.2025 | 41,72 | 42,41 | 41,29 | 41,83 | -1,02% | - |