41,375$
-0,56%
Echtzeit-Aktienkurs Amrize AG
Bid:
Ask:
Aktienkurse zur Amrize AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 41,34 | 41,78 | 40,88 | 41,38 | -0,55% | 4.497.550,00 |
| 29.10.2026 | 39,16 | 41,83 | 38,88 | 41,61 | 3,95% | 10.295.983,00 |
| 28.10.2026 | 40,00 | 40,31 | 39,49 | 40,03 | -0,50% | 7.326.129,00 |
| 27.10.2026 | 39,87 | 40,42 | 39,27 | 40,23 | 2,52% | 5.350.410,00 |
| 26.10.2026 | 39,42 | 39,87 | 39,22 | 39,24 | -0,51% | 5.348.122,00 |
| 23.10.2026 | 40,02 | 40,16 | 38,79 | 39,44 | 0,00% | 4.679.732,00 |
| 22.10.2026 | 38,64 | 39,54 | 38,43 | 39,44 | 1,65% | 3.109.230,00 |
| 21.10.2026 | 39,11 | 39,14 | 38,50 | 38,80 | -0,08% | 2.876.800,00 |
| 20.10.2026 | 38,18 | 38,95 | 37,98 | 38,83 | 2,21% | 2.757.517,00 |
| 19.10.2026 | 38,10 | 38,27 | 37,65 | 37,99 | 0,45% | 2.703.221,00 |
| 16.10.2026 | 37,90 | 38,51 | 37,60 | 37,82 | 1,34% | 4.542.993,00 |
| 15.10.2026 | 36,86 | 37,38 | 36,59 | 37,32 | 2,84% | 3.399.652,00 |
| 14.10.2026 | 36,28 | 36,60 | 35,79 | 36,29 | -0,36% | 4.387.940,00 |
| 13.10.2026 | 36,24 | 36,53 | 35,88 | 36,42 | 0,91% | 3.234.633,00 |
| 12.10.2026 | 36,28 | 36,62 | 36,05 | 36,09 | -0,30% | 2.187.896,00 |
| 09.10.2026 | 36,52 | 36,62 | 35,99 | 36,20 | -0,82% | 2.518.305,00 |
| 08.10.2026 | 36,06 | 36,59 | 35,79 | 36,50 | 0,30% | 3.152.406,00 |
| 07.10.2026 | 36,95 | 37,09 | 36,17 | 36,39 | -2,39% | 4.246.510,00 |
| 06.10.2026 | 37,32 | 37,76 | 37,16 | 37,28 | 0,22% | 2.549.533,00 |
| 05.10.2026 | 36,84 | 37,32 | 36,68 | 37,20 | -0,16% | 2.124.821,00 |
| 02.10.2026 | 37,62 | 37,79 | 36,98 | 37,26 | 0,03% | 3.537.994,00 |
| 01.10.2026 | 37,40 | 37,57 | 36,55 | 37,25 | -0,37% | 4.985.502,00 |
| 30.09.2026 | 37,87 | 37,92 | 37,35 | 37,39 | -0,85% | 3.144.446,00 |
| 29.09.2026 | 38,04 | 38,27 | 37,18 | 37,71 | -0,89% | 3.439.534,00 |
| 28.09.2026 | 38,00 | 38,38 | 37,49 | 38,05 | -0,44% | 3.703.586,00 |
| 25.09.2026 | 37,89 | 38,67 | 37,59 | 38,22 | 2,66% | 3.576.187,00 |
| 24.09.2026 | 37,81 | 38,08 | 36,87 | 37,23 | -1,77% | 4.600.529,00 |
| 23.09.2026 | 38,26 | 38,60 | 37,81 | 37,90 | -2,82% | 3.469.018,00 |
| 22.09.2026 | 40,05 | 40,05 | 38,54 | 39,00 | 1,06% | 4.036.255,00 |
| 21.09.2026 | 38,27 | 38,73 | 38,03 | 38,59 | 2,80% | 3.326.747,00 |
| 18.09.2026 | 37,95 | 37,95 | 37,38 | 37,54 | -1,70% | 6.165.883,00 |
| 17.09.2026 | 39,22 | 39,32 | 38,17 | 38,19 | -0,55% | 3.379.633,00 |
| 16.09.2026 | 39,45 | 39,51 | 38,20 | 38,40 | -2,54% | 3.592.801,00 |
| 15.09.2026 | 39,51 | 39,57 | 39,01 | 39,40 | -0,08% | 4.657.503,00 |
| 14.09.2026 | 39,80 | 40,22 | 39,42 | 39,43 | -2,69% | 3.738.550,00 |
| 11.09.2026 | 40,89 | 40,95 | 40,42 | 40,52 | 0,20% | 3.654.074,00 |
| 10.09.2026 | 40,74 | 41,01 | 39,74 | 40,44 | -1,29% | 5.900.563,00 |
| 09.09.2026 | 41,80 | 41,94 | 40,92 | 40,97 | -2,34% | 5.401.537,00 |
| 08.09.2026 | 43,41 | 43,49 | 41,90 | 41,95 | -4,27% | 6.129.282,00 |
| 04.09.2026 | 43,80 | 44,07 | 43,51 | 43,82 | -0,43% | 3.363.125,00 |
| 03.09.2026 | 43,61 | 44,11 | 42,60 | 44,01 | 2,42% | 6.594.038,00 |
| 02.09.2026 | 41,69 | 43,07 | 41,61 | 42,97 | 0,37% | 6.742.943,00 |
| 01.09.2026 | 43,27 | 43,64 | 42,72 | 42,81 | -2,04% | 3.825.930,00 |
| 31.08.2026 | 44,44 | 44,50 | 43,67 | 43,70 | -2,17% | 3.088.569,00 |
| 28.08.2026 | 44,75 | 45,11 | 44,20 | 44,67 | 0,86% | 2.566.665,00 |
| 27.08.2026 | 44,81 | 45,06 | 44,22 | 44,29 | -1,01% | 2.464.903,00 |
| 26.08.2026 | 45,11 | 45,41 | 44,62 | 44,74 | 1,11% | 3.221.793,00 |
| 25.08.2026 | 44,43 | 44,47 | 43,69 | 44,25 | -2,06% | 5.206.932,00 |
| 24.08.2026 | 45,81 | 46,25 | 44,84 | 45,18 | -1,09% | 3.089.118,00 |
| 21.08.2026 | 45,16 | 45,90 | 45,14 | 45,68 | 2,38% | 5.181.618,00 |
| 20.08.2026 | 45,20 | 45,73 | 44,60 | 44,62 | -1,41% | 3.632.332,00 |
| 19.08.2026 | 45,27 | 46,06 | 45,07 | 45,26 | 1,41% | 3.771.624,00 |
| 18.08.2026 | 44,91 | 45,11 | 44,30 | 44,63 | -2,41% | 4.096.048,00 |
| 17.08.2026 | 46,57 | 46,82 | 45,66 | 45,73 | -2,06% | 4.180.352,00 |
| 14.08.2026 | 46,91 | 47,04 | 46,47 | 46,69 | -0,13% | 2.339.230,00 |
| 13.08.2026 | 46,70 | 47,08 | 46,21 | 46,75 | 0,82% | 2.749.722,00 |
| 12.08.2026 | 47,70 | 47,70 | 46,37 | 46,37 | -2,58% | 3.664.689,00 |
| 11.08.2026 | 46,77 | 47,74 | 46,43 | 47,60 | 2,83% | 4.814.751,00 |
| 10.08.2026 | 47,10 | 47,74 | 46,03 | 46,29 | -0,75% | 6.687.571,00 |
| 07.08.2026 | 47,50 | 48,78 | 46,31 | 46,64 | -8,94% | 9.533.797,00 |
| 06.08.2026 | 52,29 | 52,44 | 50,82 | 51,22 | -3,14% | 4.604.250,00 |
| 05.08.2026 | 52,13 | 53,01 | 51,86 | 52,88 | 1,99% | 2.902.887,00 |
| 04.08.2026 | 51,86 | 52,13 | 51,18 | 51,85 | 1,51% | 3.325.615,00 |
| 03.08.2026 | 49,50 | 51,19 | 49,50 | 51,08 | 4,44% | 2.798.536,00 |
| 31.07.2026 | 49,33 | 49,59 | 48,61 | 48,91 | -1,39% | 2.230.939,00 |
| 30.07.2026 | 51,04 | 51,04 | 49,37 | 49,60 | 0,28% | 3.821.304,00 |
| 29.07.2026 | 50,21 | 50,42 | 49,20 | 49,46 | -1,81% | 2.608.521,00 |
| 28.07.2026 | 50,21 | 51,00 | 49,91 | 50,37 | 0,82% | 1.940.276,00 |
| 27.07.2026 | 50,11 | 50,49 | 49,64 | 49,96 | 1,44% | 1.703.774,00 |
| 24.07.2026 | 48,56 | 49,38 | 48,19 | 49,25 | 1,86% | 2.524.301,00 |
| 23.07.2026 | 48,73 | 49,02 | 48,28 | 48,35 | -2,44% | 2.479.122,00 |
| 22.07.2026 | 49,06 | 50,41 | 49,06 | 49,56 | 1,79% | 2.820.464,00 |
| 21.07.2026 | 49,13 | 49,29 | 48,35 | 48,69 | -0,20% | 4.703.056,00 |
| 20.07.2026 | 50,23 | 50,39 | 48,63 | 48,79 | -1,91% | 3.065.897,00 |
| 17.07.2026 | 51,06 | 51,81 | 49,73 | 49,74 | -2,81% | 1.905.413,00 |
| 16.07.2026 | 50,77 | 51,51 | 50,65 | 51,18 | 0,85% | 1.686.655,00 |
| 15.07.2026 | 49,95 | 50,94 | 49,85 | 50,75 | 1,97% | 2.560.262,00 |
| 14.07.2026 | 50,48 | 51,25 | 49,69 | 49,77 | 1,36% | 2.758.279,00 |
| 13.07.2026 | 50,99 | 51,19 | 49,01 | 49,10 | -3,25% | 3.684.567,00 |
| 10.07.2026 | 50,55 | 51,24 | 50,36 | 50,75 | 0,93% | 1.955.188,00 |
| 09.07.2026 | 49,72 | 50,43 | 49,44 | 50,28 | 1,68% | 3.140.673,00 |
| 08.07.2026 | 50,07 | 50,47 | 49,37 | 49,45 | -2,93% | 2.786.033,00 |
| 07.07.2026 | 53,37 | 53,37 | 50,30 | 50,94 | -5,68% | 4.153.797,00 |
| 06.07.2026 | 53,97 | 54,35 | 52,97 | 54,01 | 0,69% | 1.690.706,00 |
| 02.07.2026 | 53,21 | 54,07 | 53,09 | 53,64 | 1,73% | 1.986.916,00 |
| 01.07.2026 | 52,35 | 53,25 | 52,14 | 52,73 | -1,07% | 1.882.459,00 |
| 30.06.2026 | 54,02 | 54,17 | 52,48 | 53,30 | 0,28% | 2.484.718,00 |
| 29.06.2026 | 53,95 | 54,03 | 52,73 | 53,15 | -4,87% | 3.583.400,00 |
| 26.06.2026 | 55,01 | 56,02 | 54,48 | 55,87 | -0,02% | 2.935.641,00 |
| 25.06.2026 | 55,36 | 56,44 | 55,29 | 55,88 | 2,48% | 2.895.177,00 |
| 24.06.2026 | 53,10 | 54,99 | 53,01 | 54,53 | 3,28% | 2.698.036,00 |
| 23.06.2026 | 52,50 | 53,86 | 52,45 | 52,80 | -1,57% | 2.113.788,00 |
| 22.06.2026 | 53,27 | 54,47 | 52,77 | 53,64 | -3,09% | 3.385.196,00 |
| 18.06.2026 | 54,29 | 56,63 | 54,29 | 55,35 | 2,05% | 3.536.007,00 |
| 17.06.2026 | 55,93 | 56,99 | 54,21 | 54,24 | -2,48% | 4.343.604,00 |
| 16.06.2026 | 54,02 | 55,99 | 54,02 | 55,62 | 2,96% | 3.524.701,00 |
| 15.06.2026 | 54,51 | 55,59 | 53,91 | 54,02 | 1,60% | 2.930.237,00 |
| 12.06.2026 | 53,13 | 53,27 | 52,00 | 53,17 | 1,61% | 2.146.858,00 |
| 11.06.2026 | 50,59 | 52,47 | 50,41 | 52,33 | 3,60% | 2.199.519,00 |
| 10.06.2026 | 52,45 | 53,14 | 50,48 | 50,51 | -4,14% | 3.731.808,00 |