59,440$
0,90%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 58,82 | 60,08 | 58,23 | 59,43 | 0,88% | 561.474,00 |
| 09.03.2026 | 57,23 | 59,05 | 55,66 | 58,91 | 1,36% | 1.033.038,00 |
| 06.03.2026 | 59,64 | 59,84 | 58,05 | 58,12 | -5,51% | 682.228,00 |
| 05.03.2026 | 61,59 | 62,39 | 60,63 | 61,51 | -1,94% | 971.859,00 |
| 04.03.2026 | 61,94 | 62,98 | 61,66 | 62,73 | 1,54% | 3.744.864,00 |
| 03.03.2026 | 61,46 | 62,25 | 60,33 | 61,78 | -3,12% | 3.502.919,00 |
| 02.03.2026 | 62,97 | 63,89 | 62,56 | 63,77 | -1,88% | 2.368.755,00 |
| 27.02.2026 | 64,12 | 65,24 | 63,11 | 64,99 | 1,29% | 4.024.137,00 |
| 26.02.2026 | 63,08 | 64,26 | 63,01 | 64,16 | 1,21% | 3.357.253,00 |
| 25.02.2026 | 65,66 | 65,90 | 63,38 | 63,39 | -3,75% | 3.605.722,00 |
| 24.02.2026 | 64,26 | 65,94 | 64,26 | 65,86 | 3,50% | 3.182.086,00 |
| 23.02.2026 | 65,65 | 65,72 | 62,99 | 63,63 | -2,30% | 3.112.969,00 |
| 20.02.2026 | 64,30 | 65,26 | 63,89 | 65,13 | 1,89% | 3.668.794,00 |
| 19.02.2026 | 62,54 | 64,13 | 62,52 | 63,92 | 0,35% | 4.358.374,00 |
| 18.02.2026 | 60,93 | 64,84 | 60,76 | 63,70 | 10,99% | 9.975.779,00 |
| 17.02.2026 | 56,62 | 57,97 | 56,13 | 57,39 | -2,45% | 4.501.949,00 |
| 13.02.2026 | 58,33 | 59,23 | 57,98 | 58,83 | 0,75% | 3.169.197,00 |
| 12.02.2026 | 58,16 | 59,05 | 57,84 | 58,39 | -0,93% | 2.505.987,00 |
| 11.02.2026 | 60,04 | 60,57 | 58,79 | 58,94 | -2,03% | 3.415.082,00 |
| 10.02.2026 | 59,51 | 60,26 | 59,01 | 60,16 | 1,30% | 4.041.678,00 |
| 09.02.2026 | 59,00 | 59,89 | 58,55 | 59,39 | 1,68% | 4.445.805,00 |
| 06.02.2026 | 56,50 | 58,47 | 56,11 | 58,41 | 5,05% | 4.208.548,00 |
| 05.02.2026 | 55,82 | 56,09 | 54,55 | 55,60 | -0,96% | 6.039.080,00 |
| 04.02.2026 | 54,29 | 56,37 | 54,21 | 56,14 | 3,96% | 3.743.498,00 |
| 03.02.2026 | 52,50 | 54,35 | 52,38 | 54,00 | 2,00% | 5.411.790,00 |
| 02.02.2026 | 52,77 | 53,61 | 52,43 | 52,94 | 0,61% | 2.537.288,00 |
| 30.01.2026 | 53,10 | 53,44 | 52,51 | 52,62 | -2,84% | 7.648.118,00 |
| 29.01.2026 | 53,94 | 54,35 | 52,77 | 54,16 | 0,97% | 3.630.750,00 |
| 28.01.2026 | 53,46 | 54,03 | 53,06 | 53,64 | -1,03% | 2.654.625,00 |
| 27.01.2026 | 54,34 | 54,96 | 54,04 | 54,20 | -0,51% | 1.489.908,00 |
| 26.01.2026 | 55,04 | 55,39 | 54,46 | 54,48 | 0,44% | 2.026.042,00 |
| 23.01.2026 | 54,73 | 55,07 | 53,53 | 54,24 | -1,06% | 3.464.781,00 |
| 22.01.2026 | 54,45 | 55,07 | 54,31 | 54,82 | 2,22% | 1.744.121,00 |
| 21.01.2026 | 53,21 | 53,72 | 52,93 | 53,63 | 1,32% | 2.236.009,00 |
| 20.01.2026 | 53,51 | 53,92 | 52,80 | 52,93 | -2,93% | 2.587.221,00 |
| 16.01.2026 | 54,72 | 54,80 | 54,20 | 54,53 | 0,02% | 1.527.470,00 |
| 15.01.2026 | 54,87 | 55,10 | 54,41 | 54,52 | -0,15% | 2.230.816,00 |
| 14.01.2026 | 55,50 | 55,82 | 54,21 | 54,60 | -3,26% | 4.221.547,00 |
| 13.01.2026 | 56,41 | 56,57 | 55,80 | 56,44 | -2,20% | 3.963.090,00 |
| 12.01.2026 | 57,03 | 58,11 | 56,97 | 57,71 | 0,68% | 2.991.406,00 |
| 09.01.2026 | 55,34 | 57,36 | 55,29 | 57,32 | 3,71% | 3.168.121,00 |
| 08.01.2026 | 53,17 | 55,34 | 52,91 | 55,27 | 1,52% | 3.919.048,00 |
| 07.01.2026 | 56,43 | 57,40 | 54,38 | 54,44 | -2,49% | 3.546.938,00 |
| 06.01.2026 | 56,16 | 56,44 | 55,30 | 55,83 | -0,83% | 2.620.204,00 |
| 05.01.2026 | 55,00 | 56,71 | 54,94 | 56,30 | 1,57% | 2.419.042,00 |