58,830$
0,75%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 54,60 | 55,44 | 54,08 | 55,43 | 2,50% | 1.403.522,00 |
| 31.12.2025 | 54,70 | 54,81 | 53,99 | 54,08 | -1,60% | 1.504.737,00 |
| 30.12.2025 | 55,13 | 55,30 | 54,92 | 54,96 | -0,42% | 1.133.356,00 |
| 29.12.2025 | 55,75 | 55,92 | 55,14 | 55,19 | -1,00% | 1.898.375,00 |
| 26.12.2025 | 56,05 | 56,27 | 55,68 | 55,75 | -0,18% | 1.263.755,00 |
| 24.12.2025 | 55,71 | 56,76 | 55,24 | 55,85 | 0,40% | 817.808,00 |
| 23.12.2025 | 55,58 | 55,85 | 55,15 | 55,63 | 0,29% | 1.995.492,00 |
| 22.12.2025 | 55,01 | 55,53 | 54,90 | 55,47 | 2,21% | 2.875.594,00 |
| 19.12.2025 | 54,54 | 54,66 | 53,81 | 54,27 | -0,48% | 4.299.968,00 |
| 18.12.2025 | 54,44 | 55,24 | 54,40 | 54,53 | 1,85% | 3.315.405,00 |
| 17.12.2025 | 55,38 | 55,38 | 53,40 | 53,54 | -3,37% | 3.580.869,00 |
| 16.12.2025 | 56,51 | 56,74 | 55,35 | 55,41 | -1,91% | 5.341.809,00 |
| 15.12.2025 | 56,44 | 56,67 | 55,85 | 56,49 | 0,41% | 3.816.793,00 |
| 12.12.2025 | 56,05 | 56,43 | 55,61 | 56,26 | -0,12% | 6.568.946,00 |
| 11.12.2025 | 54,93 | 56,36 | 54,92 | 56,33 | 3,30% | 6.633.354,00 |
| 10.12.2025 | 53,54 | 54,81 | 53,20 | 54,53 | 1,91% | 5.432.041,00 |
| 09.12.2025 | 52,53 | 53,55 | 52,09 | 53,51 | 0,34% | 5.964.463,00 |
| 08.12.2025 | 54,76 | 54,76 | 53,02 | 53,33 | -2,58% | 4.179.070,00 |
| 05.12.2025 | 53,18 | 54,78 | 53,10 | 54,74 | 3,79% | 6.432.339,00 |
| 04.12.2025 | 52,80 | 52,83 | 52,12 | 52,74 | 0,23% | 3.442.460,00 |
| 03.12.2025 | 51,79 | 52,64 | 51,72 | 52,62 | 2,33% | 2.417.917,00 |
| 02.12.2025 | 52,13 | 52,13 | 51,39 | 51,42 | -1,19% | 6.953.266,00 |
| 01.12.2025 | 51,39 | 52,22 | 51,06 | 52,04 | 1,03% | 4.396.231,00 |
| 28.11.2025 | 50,74 | 51,71 | 50,67 | 51,51 | 2,61% | 2.427.158,00 |
| 26.11.2025 | 50,71 | 50,71 | 50,18 | 50,20 | -1,14% | 5.834.904,00 |
| 25.11.2025 | 49,94 | 50,79 | 49,56 | 50,78 | 3,46% | 5.512.403,00 |
| 24.11.2025 | 48,08 | 49,31 | 47,78 | 49,08 | 1,93% | 37.480.354,00 |
| 21.11.2025 | 47,53 | 48,32 | 47,00 | 48,15 | 2,14% | 3.414.596,00 |
| 20.11.2025 | 47,80 | 48,19 | 46,97 | 47,14 | -0,76% | 4.235.677,00 |
| 19.11.2025 | 47,75 | 47,87 | 46,92 | 47,50 | -0,21% | 3.171.879,00 |
| 18.11.2025 | 47,50 | 47,93 | 46,87 | 47,60 | -0,96% | 3.850.394,00 |
| 17.11.2025 | 48,65 | 48,93 | 47,72 | 48,06 | -1,56% | 2.623.896,00 |
| 14.11.2025 | 48,60 | 49,11 | 48,48 | 48,82 | -1,87% | 3.276.443,00 |
| 13.11.2025 | 49,78 | 50,75 | 49,69 | 49,75 | -0,56% | 3.328.055,00 |
| 12.11.2025 | 49,86 | 50,84 | 49,83 | 50,03 | 0,62% | 2.531.142,00 |
| 11.11.2025 | 49,30 | 49,74 | 48,98 | 49,72 | 2,01% | 2.792.390,00 |
| 10.11.2025 | 49,44 | 49,47 | 48,51 | 48,74 | -1,42% | 3.212.974,00 |
| 07.11.2025 | 49,45 | 49,71 | 48,67 | 49,44 | -0,56% | 2.971.117,00 |
| 06.11.2025 | 49,70 | 49,98 | 49,04 | 49,72 | -2,18% | 5.472.145,00 |
| 05.11.2025 | 50,92 | 51,27 | 50,60 | 50,83 | -0,27% | 2.885.040,00 |
| 04.11.2025 | 50,51 | 51,34 | 50,37 | 50,97 | -0,29% | 3.224.900,00 |
| 03.11.2025 | 50,95 | 51,46 | 50,42 | 51,12 | -1,39% | 4.011.193,00 |
| 31.10.2025 | 51,21 | 52,06 | 50,63 | 51,84 | -0,25% | 4.464.441,00 |
| 30.10.2025 | 52,42 | 53,13 | 51,88 | 51,97 | -1,67% | 4.189.126,00 |
| 29.10.2025 | 52,83 | 54,27 | 51,41 | 52,85 | 4,78% | 8.118.483,00 |
| 28.10.2025 | 50,52 | 51,29 | 50,08 | 50,44 | 1,12% | 3.965.343,00 |
| 27.10.2025 | 49,96 | 50,40 | 49,62 | 49,88 | 0,63% | 3.157.045,00 |
| 24.10.2025 | 49,60 | 50,02 | 49,25 | 49,57 | 2,42% | 2.668.258,00 |
| 23.10.2025 | 47,98 | 48,64 | 47,77 | 48,40 | 0,85% | 1.921.685,00 |
| 22.10.2025 | 48,87 | 49,34 | 47,92 | 47,99 | -2,14% | 3.613.178,00 |
| 21.10.2025 | 48,80 | 49,11 | 48,52 | 49,04 | 0,51% | 2.373.975,00 |
| 20.10.2025 | 48,76 | 49,03 | 48,13 | 48,79 | 0,39% | 2.516.419,00 |
| 17.10.2025 | 48,32 | 48,62 | 47,84 | 48,60 | 0,54% | 3.802.635,00 |
| 16.10.2025 | 48,71 | 49,00 | 48,03 | 48,34 | -0,27% | 2.256.660,00 |
| 15.10.2025 | 49,11 | 49,58 | 48,47 | 48,47 | -1,16% | 2.356.461,00 |
| 14.10.2025 | 47,68 | 49,09 | 47,54 | 49,04 | 2,98% | 1.945.372,00 |
| 13.10.2025 | 47,39 | 48,02 | 47,25 | 47,62 | 1,41% | 1.332.182,00 |
| 10.10.2025 | 48,02 | 48,26 | 46,95 | 46,96 | -2,41% | 3.321.316,00 |
| 09.10.2025 | 48,95 | 48,98 | 47,73 | 48,12 | -1,70% | 2.866.311,00 |
| 08.10.2025 | 47,90 | 49,07 | 47,86 | 48,95 | 3,86% | 4.190.848,00 |
| 07.10.2025 | 47,98 | 48,17 | 46,96 | 47,13 | -2,50% | 3.011.211,00 |
| 06.10.2025 | 48,86 | 48,99 | 47,87 | 48,34 | -0,80% | 4.009.342,00 |
| 03.10.2025 | 47,80 | 48,74 | 47,80 | 48,73 | 1,08% | 412.456,00 |
| 02.10.2025 | 48,11 | 48,32 | 47,54 | 48,21 | -0,47% | 3.630.092,00 |
| 01.10.2025 | 48,00 | 48,51 | 47,67 | 48,44 | -0,19% | 4.209.793,00 |
| 30.09.2025 | 48,39 | 49,12 | 48,00 | 48,53 | 1,21% | 3.532.878,00 |
| 29.09.2025 | 47,45 | 47,97 | 46,95 | 47,95 | 0,59% | 3.933.589,00 |
| 26.09.2025 | 47,11 | 47,76 | 46,88 | 47,67 | 0,65% | 3.883.432,00 |
| 25.09.2025 | 47,06 | 47,67 | 46,92 | 47,36 | -2,61% | 5.386.042,00 |
| 24.09.2025 | 49,80 | 49,88 | 48,43 | 48,63 | -3,24% | 6.401.880,00 |
| 23.09.2025 | 50,69 | 51,26 | 50,26 | 50,26 | -0,51% | 3.750.080,00 |