46,690€
0,76%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 46,52 | 46,91 | 46,44 | 46,73 | 0,83% | - |
| 03.06.2026 | 46,52 | 46,65 | 45,89 | 46,34 | -0,60% | - |
| 02.06.2026 | 46,14 | 46,87 | 45,91 | 46,62 | 1,28% | - |
| 01.06.2026 | 46,68 | 46,69 | 45,43 | 46,03 | -0,95% | - |
| 29.05.2026 | 45,56 | 46,47 | 45,56 | 46,47 | 2,31% | - |
| 28.05.2026 | 45,28 | 45,78 | 45,11 | 45,42 | -0,33% | - |
| 27.05.2026 | 44,06 | 45,57 | 43,99 | 45,57 | 3,57% | 150,00 |
| 26.05.2026 | 42,38 | 44,00 | 42,34 | 44,00 | 3,55% | 360,00 |
| 25.05.2026 | 43,43 | 43,43 | 42,22 | 42,49 | -0,61% | 233,00 |
| 22.05.2026 | 43,36 | 43,71 | 42,69 | 42,75 | -1,43% | 120,00 |
| 21.05.2026 | 42,76 | 43,70 | 42,56 | 43,37 | 1,59% | 600,00 |
| 20.05.2026 | 41,79 | 42,76 | 41,54 | 42,69 | 3,32% | 70,00 |
| 19.05.2026 | 42,92 | 42,99 | 41,32 | 41,32 | -2,75% | 500,00 |
| 18.05.2026 | 41,75 | 42,61 | 41,00 | 42,49 | 1,19% | 25,00 |
| 15.05.2026 | 43,11 | 43,47 | 41,96 | 41,99 | -3,52% | 220,00 |
| 14.05.2026 | 43,20 | 44,04 | 43,19 | 43,52 | 0,30% | - |
| 13.05.2026 | 44,55 | 44,61 | 43,37 | 43,39 | -2,25% | - |
| 12.05.2026 | 43,47 | 44,44 | 43,15 | 44,39 | 0,34% | - |
| 11.05.2026 | 44,58 | 44,67 | 44,16 | 44,24 | -0,94% | 80,00 |
| 08.05.2026 | 45,51 | 45,54 | 44,59 | 44,66 | -1,35% | - |
| 07.05.2026 | 46,63 | 47,05 | 45,06 | 45,27 | -2,62% | - |
| 06.05.2026 | 46,36 | 47,22 | 45,81 | 46,49 | 2,36% | - |
| 05.05.2026 | 43,95 | 45,55 | 43,63 | 45,42 | 4,75% | 42,00 |
| 04.05.2026 | 45,34 | 46,56 | 43,19 | 43,36 | -5,39% | 345,00 |
| 30.04.2026 | 47,22 | 48,11 | 45,62 | 45,83 | -5,70% | 394,00 |
| 29.04.2026 | 49,05 | 49,86 | 48,14 | 48,60 | -0,55% | 353,00 |
| 28.04.2026 | 49,48 | 49,49 | 48,49 | 48,87 | -1,55% | 90,00 |
| 27.04.2026 | 48,69 | 49,87 | 48,56 | 49,64 | 1,47% | 700,00 |
| 24.04.2026 | 48,67 | 48,92 | 47,77 | 48,92 | 1,05% | - |
| 23.04.2026 | 47,79 | 48,62 | 47,70 | 48,41 | 0,50% | 40,00 |
| 22.04.2026 | 48,84 | 48,94 | 47,91 | 48,17 | -0,76% | - |
| 21.04.2026 | 49,33 | 49,33 | 47,94 | 48,54 | -1,18% | 1.280,00 |
| 20.04.2026 | 48,45 | 49,12 | 47,57 | 49,12 | -0,02% | - |
| 17.04.2026 | 48,40 | 50,22 | 48,02 | 49,13 | 1,47% | - |
| 16.04.2026 | 49,73 | 49,83 | 48,29 | 48,42 | -2,69% | - |
| 15.04.2026 | 50,44 | 50,74 | 49,59 | 49,76 | -1,82% | - |
| 14.04.2026 | 50,02 | 51,00 | 50,02 | 50,68 | 0,92% | 100,00 |
| 13.04.2026 | 48,84 | 50,22 | 48,62 | 50,22 | 2,26% | - |
| 10.04.2026 | 49,14 | 49,61 | 48,97 | 49,11 | 0,10% | - |
| 09.04.2026 | 48,30 | 49,13 | 48,09 | 49,06 | 0,72% | - |
| 08.04.2026 | 48,80 | 49,41 | 48,12 | 48,71 | 5,16% | 12.600,00 |
| 07.04.2026 | 47,01 | 47,33 | 46,06 | 46,32 | -1,59% | - |
| 02.04.2026 | 46,68 | 47,33 | 46,59 | 47,07 | -1,73% | - |
| 01.04.2026 | 48,37 | 49,05 | 47,90 | 47,90 | -0,85% | - |
| 31.03.2026 | 47,07 | 48,33 | 46,53 | 48,31 | 3,29% | - |
| 30.03.2026 | 46,71 | 47,29 | 46,63 | 46,77 | 0,34% | - |
| 27.03.2026 | 48,07 | 48,09 | 46,60 | 46,61 | -2,63% | - |
| 26.03.2026 | 48,44 | 48,95 | 47,71 | 47,87 | -1,07% | 16,00 |
| 25.03.2026 | 47,67 | 48,86 | 47,27 | 48,39 | 1,49% | - |
| 24.03.2026 | 47,14 | 47,91 | 46,93 | 47,68 | 0,51% | - |
| 23.03.2026 | 45,08 | 48,08 | 43,45 | 47,44 | 4,42% | - |
| 20.03.2026 | 46,71 | 47,44 | 45,25 | 45,43 | -2,57% | 950,00 |
| 19.03.2026 | 46,80 | 47,20 | 46,01 | 46,63 | -2,08% | - |
| 18.03.2026 | 49,38 | 49,38 | 47,62 | 47,62 | -2,64% | - |
| 17.03.2026 | 48,51 | 49,35 | 48,46 | 48,91 | 0,29% | - |
| 16.03.2026 | 48,88 | 49,14 | 47,89 | 48,77 | 0,58% | - |
| 13.03.2026 | 48,96 | 48,96 | 47,64 | 48,49 | -0,72% | - |
| 12.03.2026 | 50,36 | 50,36 | 48,67 | 48,84 | -2,63% | 20,00 |
| 11.03.2026 | 50,86 | 50,96 | 49,78 | 50,16 | -1,34% | 20,00 |
| 10.03.2026 | 50,36 | 51,36 | 49,99 | 50,84 | 0,59% | - |
| 09.03.2026 | 49,11 | 50,54 | 48,31 | 50,54 | 1,00% | 202,00 |
| 06.03.2026 | 53,08 | 53,10 | 50,04 | 50,04 | -5,41% | - |
| 05.03.2026 | 53,22 | 54,40 | 52,18 | 52,90 | -1,60% | 3.000,00 |
| 04.03.2026 | 52,60 | 53,92 | 52,44 | 53,76 | 1,51% | - |
| 03.03.2026 | 53,98 | 53,98 | 51,06 | 52,96 | -2,58% | - |
| 02.03.2026 | 54,40 | 54,40 | 53,48 | 54,36 | -0,77% | 640,00 |
| 27.02.2026 | 54,06 | 54,94 | 53,60 | 54,78 | 0,85% | - |
| 26.02.2026 | 53,62 | 54,32 | 52,36 | 54,32 | 1,23% | 12,00 |
| 25.02.2026 | 55,60 | 56,24 | 53,66 | 53,66 | -3,84% | 110,00 |
| 24.02.2026 | 53,92 | 55,80 | 53,38 | 55,80 | 3,53% | - |
| 23.02.2026 | 54,82 | 55,60 | 53,28 | 53,90 | -1,86% | 418,00 |
| 20.02.2026 | 54,98 | 55,18 | 54,00 | 54,92 | 1,29% | 1.665,00 |
| 19.02.2026 | 52,80 | 54,46 | 52,04 | 54,22 | 0,82% | 388,00 |
| 18.02.2026 | 49,01 | 54,66 | 48,60 | 53,78 | 11,07% | 100,00 |
| 17.02.2026 | 49,19 | 49,58 | 47,85 | 48,42 | -1,90% | - |
| 16.02.2026 | 49,42 | 49,55 | 48,73 | 49,36 | 0,00% | - |
| 13.02.2026 | 49,00 | 49,64 | 48,80 | 49,36 | 0,90% | - |
| 12.02.2026 | 49,63 | 49,63 | 48,66 | 48,92 | -0,91% | - |
| 11.02.2026 | 50,36 | 50,82 | 49,37 | 49,37 | -2,00% | - |
| 10.02.2026 | 49,98 | 50,44 | 49,55 | 50,38 | 1,06% | 270,00 |
| 09.02.2026 | 49,11 | 50,08 | 49,08 | 49,85 | 1,44% | 764,00 |
| 06.02.2026 | 47,07 | 49,14 | 46,95 | 49,14 | 4,91% | 1.300,00 |
| 05.02.2026 | 47,55 | 47,80 | 46,34 | 46,84 | -1,43% | - |
| 04.02.2026 | 45,53 | 47,52 | 45,53 | 47,52 | 4,62% | 332,00 |
| 03.02.2026 | 44,71 | 45,88 | 44,45 | 45,42 | 1,38% | 235,00 |
| 02.02.2026 | 43,79 | 45,33 | 43,68 | 44,80 | 1,11% | 2.050,00 |
| 30.01.2026 | 45,12 | 45,17 | 44,14 | 44,31 | -1,23% | 6.958,00 |
| 29.01.2026 | 44,72 | 45,22 | 44,14 | 44,86 | 0,18% | - |
| 28.01.2026 | 45,45 | 45,45 | 44,46 | 44,78 | 0,00% | 250,00 |
| 27.01.2026 | 45,87 | 45,92 | 44,78 | 44,78 | -2,08% | - |
| 26.01.2026 | 45,50 | 46,46 | 45,35 | 45,73 | -0,33% | 200,00 |
| 23.01.2026 | 46,54 | 46,64 | 45,24 | 45,88 | -1,21% | - |
| 22.01.2026 | 45,68 | 46,82 | 45,61 | 46,44 | 1,53% | - |
| 21.01.2026 | 44,72 | 45,78 | 44,72 | 45,74 | 1,46% | - |
| 20.01.2026 | 45,83 | 45,83 | 45,01 | 45,08 | -2,34% | 1.830,00 |
| 19.01.2026 | 46,59 | 46,59 | 45,96 | 46,16 | -1,39% | 14,00 |
| 16.01.2026 | 46,85 | 47,20 | 46,60 | 46,81 | -0,15% | 10,00 |
| 15.01.2026 | 46,91 | 47,44 | 46,64 | 46,88 | -0,06% | - |
| 14.01.2026 | 48,29 | 48,34 | 46,47 | 46,91 | -3,18% | - |
| 13.01.2026 | 49,30 | 49,31 | 47,16 | 48,45 | -1,68% | 500,00 |