50,205$
-1,13%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 50,02 | 50,67 | 49,70 | 50,52 | 0,24% | 5.149.566,00 |
| 19.09.2025 | 51,91 | 52,00 | 49,90 | 50,40 | -3,49% | 40.632.452,00 |
| 18.09.2025 | 53,50 | 53,52 | 51,99 | 52,22 | -2,94% | 5.338.815,00 |
| 17.09.2025 | 54,77 | 55,05 | 53,64 | 53,80 | -1,45% | 4.707.689,00 |
| 16.09.2025 | 54,18 | 54,70 | 53,68 | 54,59 | 0,40% | 4.593.949,00 |
| 15.09.2025 | 55,03 | 55,22 | 54,34 | 54,37 | -1,25% | 3.380.006,00 |
| 12.09.2025 | 55,12 | 55,84 | 55,06 | 55,06 | -1,02% | 3.568.201,00 |
| 11.09.2025 | 54,12 | 55,79 | 54,06 | 55,63 | 3,23% | 3.217.261,00 |
| 10.09.2025 | 54,66 | 54,77 | 53,35 | 53,89 | -0,90% | 2.351.777,00 |
| 09.09.2025 | 55,08 | 55,16 | 54,15 | 54,38 | -1,25% | 3.293.627,00 |
| 08.09.2025 | 54,85 | 55,80 | 54,46 | 55,07 | 2,67% | 6.365.003,00 |
| 05.09.2025 | 52,68 | 53,73 | 52,58 | 53,64 | 2,68% | 3.765.255,00 |
| 04.09.2025 | 51,87 | 52,24 | 51,38 | 52,24 | 0,75% | 1.382.309,00 |
| 03.09.2025 | 52,78 | 53,11 | 51,85 | 51,85 | -1,56% | 2.398.405,00 |
| 02.09.2025 | 51,02 | 52,68 | 50,83 | 52,67 | 1,27% | 2.542.161,00 |
| 29.08.2025 | 52,24 | 52,67 | 51,92 | 52,01 | -0,08% | 1.882.866,00 |
| 28.08.2025 | 52,06 | 52,31 | 51,75 | 52,05 | 0,17% | 1.073.998,00 |
| 27.08.2025 | 52,00 | 52,25 | 51,43 | 51,96 | 0,00% | 1.808.903,00 |
| 26.08.2025 | 51,19 | 52,21 | 51,13 | 51,96 | 1,58% | 1.691.652,00 |