50,880$
0,12%
Echtzeit-Aktienkurs AMRIZE AG
Bid:
Ask:
Aktienkurse zur AMRIZE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 51,55 | 51,89 | 50,82 | 50,89 | 0,14% | 1.724.021,00 |
| 13.05.2026 | 51,28 | 51,94 | 50,74 | 50,82 | -2,90% | 2.178.153,00 |
| 12.05.2026 | 52,24 | 52,51 | 51,57 | 52,34 | 0,58% | 2.803.855,00 |
| 11.05.2026 | 52,28 | 52,75 | 51,95 | 52,04 | -1,61% | 1.737.342,00 |
| 08.05.2026 | 53,64 | 53,84 | 52,62 | 52,89 | -1,08% | 2.544.371,00 |
| 07.05.2026 | 55,33 | 55,44 | 52,95 | 53,47 | -2,69% | 2.557.987,00 |
| 06.05.2026 | 54,77 | 54,95 | 53,90 | 54,95 | 2,96% | 2.828.119,00 |
| 05.05.2026 | 52,25 | 53,46 | 51,85 | 53,37 | 4,83% | 3.480.079,00 |
| 04.05.2026 | 52,95 | 52,95 | 50,60 | 50,91 | -4,63% | 3.178.875,00 |
| 01.05.2026 | 54,85 | 54,86 | 53,00 | 53,38 | -0,74% | 2.589.511,00 |
| 30.04.2026 | 55,50 | 55,50 | 53,50 | 53,78 | -5,27% | 6.355.880,00 |
| 29.04.2026 | 57,60 | 58,38 | 56,58 | 56,77 | -1,22% | 3.753.035,00 |
| 28.04.2026 | 57,67 | 57,77 | 56,65 | 57,47 | -1,19% | 2.423.686,00 |
| 27.04.2026 | 57,80 | 58,55 | 57,54 | 58,16 | 1,06% | 2.405.651,00 |
| 24.04.2026 | 56,32 | 57,64 | 55,91 | 57,55 | 1,20% | 2.311.445,00 |
| 23.04.2026 | 56,67 | 57,23 | 55,82 | 56,87 | 0,51% | 1.999.178,00 |
| 22.04.2026 | 57,12 | 57,26 | 56,19 | 56,58 | -0,95% | 1.979.630,00 |
| 21.04.2026 | 57,22 | 58,19 | 56,29 | 57,12 | -1,86% | 2.537.023,00 |
| 20.04.2026 | 57,11 | 58,22 | 57,03 | 58,20 | 0,87% | 2.787.485,00 |
| 17.04.2026 | 58,04 | 59,62 | 57,07 | 57,70 | 0,91% | 5.231.738,00 |
| 16.04.2026 | 58,29 | 58,65 | 56,98 | 57,18 | -2,64% | 2.445.224,00 |
| 15.04.2026 | 59,93 | 59,93 | 58,60 | 58,73 | -2,05% | 2.707.012,00 |
| 14.04.2026 | 59,82 | 60,13 | 59,14 | 59,96 | 1,22% | 1.849.058,00 |
| 13.04.2026 | 57,40 | 59,27 | 57,36 | 59,24 | 2,14% | 1.812.588,00 |
| 10.04.2026 | 57,99 | 58,19 | 57,54 | 58,00 | 1,06% | 1.916.459,00 |
| 09.04.2026 | 56,75 | 57,78 | 56,55 | 57,39 | 0,93% | 2.207.703,00 |
| 08.04.2026 | 57,16 | 57,91 | 56,70 | 56,86 | 5,63% | 2.148.757,00 |
| 07.04.2026 | 53,66 | 54,00 | 53,32 | 53,83 | -1,39% | 1.880.123,00 |
| 06.04.2026 | 53,95 | 54,73 | 53,86 | 54,59 | 0,66% | 1.340.032,00 |
| 02.04.2026 | 53,64 | 55,49 | 53,37 | 54,23 | -1,72% | 2.632.151,00 |
| 01.04.2026 | 56,33 | 56,53 | 55,16 | 55,18 | -1,50% | 3.318.791,00 |
| 31.03.2026 | 54,74 | 56,12 | 54,08 | 56,02 | 4,09% | 3.163.545,00 |
| 30.03.2026 | 54,49 | 54,49 | 53,40 | 53,82 | 0,04% | 1.580.929,00 |
| 27.03.2026 | 54,68 | 54,85 | 53,73 | 53,80 | -2,54% | 1.776.494,00 |
| 26.03.2026 | 55,68 | 56,64 | 55,08 | 55,20 | -1,64% | 3.088.713,00 |
| 25.03.2026 | 56,59 | 56,69 | 55,38 | 56,12 | 1,46% | 1.606.905,00 |
| 24.03.2026 | 54,36 | 55,67 | 54,19 | 55,31 | 0,09% | 2.843.698,00 |
| 23.03.2026 | 54,52 | 56,06 | 54,25 | 55,26 | 5,14% | 2.421.117,00 |
| 20.03.2026 | 54,42 | 54,50 | 52,29 | 52,56 | -2,92% | 3.746.948,00 |
| 19.03.2026 | 53,58 | 54,23 | 53,09 | 54,14 | -0,93% | 3.301.833,00 |
| 18.03.2026 | 55,90 | 56,33 | 54,59 | 54,65 | -3,14% | 3.289.221,00 |
| 17.03.2026 | 57,11 | 57,12 | 56,15 | 56,42 | 0,12% | 2.536.204,00 |
| 16.03.2026 | 55,99 | 56,71 | 55,14 | 56,35 | 1,44% | 3.244.577,00 |
| 13.03.2026 | 55,39 | 55,94 | 54,83 | 55,55 | -1,33% | 3.805.571,00 |
| 12.03.2026 | 57,11 | 57,66 | 56,01 | 56,30 | -3,28% | 4.909.281,00 |
| 11.03.2026 | 59,11 | 59,13 | 57,64 | 58,21 | -1,62% | 2.262.058,00 |
| 10.03.2026 | 59,33 | 60,11 | 58,25 | 59,17 | 0,44% | 3.346.026,00 |
| 09.03.2026 | 57,23 | 59,05 | 55,66 | 58,91 | 1,36% | 5.359.859,00 |
| 06.03.2026 | 59,64 | 59,84 | 58,05 | 58,12 | -5,51% | 4.039.038,00 |
| 05.03.2026 | 61,59 | 62,39 | 60,63 | 61,51 | -1,94% | 4.398.655,00 |
| 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 |
| 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 |