84,600€
-1,34%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,65 | 86,30 | 84,20 | 84,60 | -1,34% | 737,00 |
| 11.11.2026 | 83,35 | 85,85 | 83,05 | 85,75 | 3,00% | 1.102,00 |
| 10.11.2026 | 82,90 | 84,15 | 82,85 | 83,25 | 0,54% | 3.362,00 |
| 09.11.2026 | 81,80 | 83,55 | 81,70 | 82,80 | 1,41% | 2.119,00 |
| 06.11.2026 | 82,25 | 83,05 | 81,15 | 81,65 | -0,85% | 236,00 |
| 05.11.2026 | 82,00 | 83,65 | 81,85 | 82,35 | 0,37% | 562,00 |
| 04.11.2026 | 81,40 | 82,65 | 81,15 | 82,05 | 0,98% | 497,00 |
| 03.11.2026 | 80,75 | 83,25 | 80,55 | 81,25 | 0,25% | 1.333,00 |
| 02.11.2026 | 81,45 | 82,15 | 80,60 | 81,05 | 0,00% | 1.092,00 |
| 30.10.2026 | 81,25 | 81,65 | 79,60 | 81,05 | -0,43% | 1.100,00 |
| 29.10.2026 | 81,75 | 81,90 | 78,70 | 81,40 | 0,62% | 681,00 |
| 28.10.2026 | 80,40 | 81,65 | 80,40 | 80,90 | 0,43% | 1.122,00 |
| 27.10.2026 | 78,95 | 80,65 | 78,50 | 80,55 | 0,12% | 511,00 |
| 26.10.2026 | 81,25 | 83,05 | 79,10 | 80,45 | 4,01% | 2.887,00 |
| 23.10.2026 | 76,95 | 77,60 | 76,30 | 77,35 | -0,26% | 610,00 |
| 22.10.2026 | 79,80 | 79,80 | 76,45 | 77,55 | -3,00% | 1.804,00 |
| 21.10.2026 | 79,80 | 80,55 | 79,70 | 79,95 | 0,13% | 914,00 |
| 20.10.2026 | 79,50 | 80,15 | 78,30 | 79,85 | 0,38% | 686,00 |
| 19.10.2026 | 80,60 | 80,70 | 78,75 | 79,55 | -0,69% | 2.395,00 |
| 16.10.2026 | 80,40 | 81,75 | 80,00 | 80,10 | -0,44% | 2.715,00 |
| 15.10.2026 | 80,40 | 80,45 | 80,30 | 80,45 | -2,31% | - |
| 14.10.2026 | 81,95 | 82,95 | 81,55 | 82,35 | 0,55% | 147,00 |
| 13.10.2026 | 82,15 | 82,50 | 81,40 | 81,90 | -0,24% | 532,00 |
| 12.10.2026 | 82,15 | 82,45 | 81,85 | 82,10 | 0,67% | 1.281,00 |
| 09.10.2026 | 81,55 | 81,95 | 80,70 | 81,55 | 0,49% | 53,00 |
| 08.10.2026 | 81,40 | 81,40 | 79,45 | 81,15 | -0,12% | 2.443,00 |
| 07.10.2026 | 84,30 | 84,50 | 79,60 | 81,25 | -3,96% | 2.512,00 |
| 06.10.2026 | 83,10 | 85,45 | 82,75 | 84,60 | 2,05% | 1.850,00 |
| 05.10.2026 | 82,70 | 83,45 | 81,55 | 82,90 | 0,18% | 363,00 |
| 02.10.2026 | 82,20 | 83,35 | 82,20 | 82,75 | 0,73% | 555,00 |
| 01.10.2026 | 83,50 | 84,05 | 82,05 | 82,15 | -1,50% | 739,00 |
| 30.09.2026 | 84,30 | 85,05 | 83,40 | 83,40 | -1,01% | 1.691,00 |
| 29.09.2026 | 84,65 | 85,00 | 84,00 | 84,25 | -0,65% | 3.105,00 |
| 28.09.2026 | 84,00 | 85,45 | 83,50 | 84,80 | 0,65% | 126,00 |
| 25.09.2026 | 84,15 | 84,95 | 83,45 | 84,25 | 0,30% | 132,00 |
| 24.09.2026 | 85,15 | 86,30 | 83,75 | 84,00 | -1,64% | 2.000,00 |
| 23.09.2026 | 87,50 | 88,50 | 85,05 | 85,40 | -0,93% | 1.377,00 |
| 22.09.2026 | 85,45 | 86,30 | 84,50 | 86,20 | 0,64% | 633,00 |
| 21.09.2026 | 84,35 | 85,75 | 84,25 | 85,65 | 1,72% | 388,00 |
| 18.09.2026 | 84,50 | 85,00 | 83,80 | 84,20 | -0,47% | 593,00 |
| 17.09.2026 | 83,60 | 85,25 | 83,55 | 84,60 | 1,44% | 848,00 |
| 16.09.2026 | 82,80 | 83,95 | 82,65 | 83,40 | 0,85% | 636,00 |
| 15.09.2026 | 83,10 | 83,35 | 82,10 | 82,70 | -0,60% | 654,00 |
| 14.09.2026 | 84,00 | 84,40 | 82,65 | 83,20 | -0,95% | 382,00 |
| 11.09.2026 | 83,60 | 84,70 | 83,05 | 84,00 | 0,60% | 731,00 |
| 10.09.2026 | 83,40 | 84,00 | 83,00 | 83,50 | 0,24% | 1.552,00 |
| 09.09.2026 | 83,40 | 84,45 | 82,80 | 83,30 | -0,12% | 413,00 |
| 08.09.2026 | 83,75 | 84,45 | 83,05 | 83,40 | -0,54% | 701,00 |
| 07.09.2026 | 84,25 | 84,70 | 83,80 | 83,85 | -0,59% | 120,00 |
| 04.09.2026 | 83,65 | 84,70 | 83,35 | 84,35 | 0,84% | 736,00 |
| 03.09.2026 | 83,35 | 84,35 | 82,80 | 83,65 | 0,48% | 1.229,00 |
| 02.09.2026 | 83,60 | 83,90 | 81,70 | 83,25 | -0,48% | 854,00 |
| 01.09.2026 | 83,35 | 83,85 | 82,60 | 83,65 | 0,48% | 1.443,00 |
| 31.08.2026 | 82,35 | 84,15 | 82,15 | 83,25 | 1,22% | 1.105,00 |
| 28.08.2026 | 82,35 | 83,50 | 82,20 | 82,25 | 0,00% | 2.649,00 |
| 27.08.2026 | 83,30 | 83,30 | 82,15 | 82,25 | -0,60% | 858,00 |
| 26.08.2026 | 80,95 | 84,15 | 80,85 | 82,75 | 2,22% | 5.238,00 |
| 25.08.2026 | 81,55 | 82,30 | 80,90 | 80,95 | -0,55% | 308,00 |
| 24.08.2026 | 80,45 | 81,45 | 80,35 | 81,40 | 0,80% | - |
| 21.08.2026 | 80,75 | 81,30 | 79,85 | 80,75 | 1,13% | 194,00 |
| 20.08.2026 | 79,75 | 80,25 | 79,65 | 79,85 | -0,13% | - |
| 19.08.2026 | 79,25 | 80,20 | 79,00 | 79,95 | 7,97% | 290,00 |
| 05.05.2026 | 72,75 | 74,15 | 72,20 | 74,05 | 1,93% | 474,00 |
| 04.05.2026 | 72,85 | 73,85 | 72,25 | 72,65 | 0,48% | 599,00 |
| 30.04.2026 | 72,85 | 73,60 | 71,90 | 72,30 | -0,69% | 3.639,00 |
| 29.04.2026 | 69,00 | 74,70 | 69,00 | 72,80 | 6,59% | 2.757,00 |
| 28.04.2026 | 69,35 | 69,45 | 67,65 | 68,30 | -1,30% | 900,00 |
| 27.04.2026 | 68,65 | 69,50 | 68,60 | 69,20 | 0,73% | 816,00 |
| 24.04.2026 | 69,55 | 70,30 | 68,60 | 68,70 | -1,22% | 427,00 |
| 23.04.2026 | 68,30 | 70,10 | 68,20 | 69,55 | 1,98% | 357,00 |
| 22.04.2026 | 70,10 | 70,30 | 68,20 | 68,20 | -1,09% | 305,00 |
| 21.04.2026 | 69,15 | 69,90 | 68,90 | 68,95 | -0,07% | 283,00 |
| 20.04.2026 | 69,75 | 69,85 | 68,45 | 69,00 | -1,64% | 522,00 |
| 17.04.2026 | 68,05 | 70,30 | 67,95 | 70,15 | 3,47% | 406,00 |
| 16.04.2026 | 68,30 | 68,50 | 67,75 | 67,80 | -0,29% | 238,00 |
| 15.04.2026 | 68,50 | 68,50 | 67,70 | 68,00 | -0,29% | 749,00 |
| 14.04.2026 | 67,15 | 68,30 | 67,15 | 68,20 | 1,49% | 239,00 |
| 13.04.2026 | 66,90 | 67,30 | 66,30 | 67,20 | -0,44% | 342,00 |
| 10.04.2026 | 66,60 | 68,50 | 66,35 | 67,50 | 1,50% | 2.197,00 |
| 09.04.2026 | 63,75 | 66,85 | 63,75 | 66,50 | 4,23% | 2.842,00 |
| 08.04.2026 | 62,35 | 64,25 | 62,30 | 63,80 | 4,85% | 1.583,00 |
| 07.04.2026 | 61,25 | 61,75 | 60,40 | 60,85 | -1,42% | 210,00 |
| 02.04.2026 | 61,30 | 62,48 | 59,88 | 61,73 | -0,16% | 1.026,00 |
| 01.04.2026 | 60,38 | 61,98 | 60,38 | 61,83 | 2,78% | 2.562,00 |
| 31.03.2026 | 60,33 | 60,38 | 58,28 | 60,15 | -0,04% | 1.007,00 |
| 30.03.2026 | 60,30 | 61,05 | 58,85 | 60,18 | -4,26% | 974,00 |
| 27.03.2026 | 63,73 | 64,73 | 61,80 | 62,85 | -0,79% | 1.142,00 |
| 26.03.2026 | 63,18 | 64,53 | 62,68 | 63,35 | -0,12% | 1.288,00 |
| 25.03.2026 | 62,00 | 64,08 | 61,63 | 63,43 | 3,47% | 2.962,00 |
| 24.03.2026 | 60,93 | 61,68 | 59,93 | 61,30 | 0,29% | 3.613,00 |
| 23.03.2026 | 59,55 | 61,73 | 57,93 | 61,13 | 1,88% | 1.677,00 |
| 20.03.2026 | 62,08 | 62,13 | 59,70 | 60,00 | -3,03% | 826,00 |
| 19.03.2026 | 63,28 | 63,28 | 61,08 | 61,88 | -1,51% | 1.105,00 |
| 18.03.2026 | 63,58 | 64,25 | 62,80 | 62,83 | -0,55% | 1.242,00 |
| 17.03.2026 | 63,48 | 63,83 | 62,38 | 63,18 | -0,63% | 1.994,00 |
| 16.03.2026 | 64,18 | 64,18 | 62,48 | 63,58 | 0,83% | 1.472,00 |
| 13.03.2026 | 66,48 | 66,48 | 63,00 | 63,05 | -5,08% | 1.210,00 |
| 12.03.2026 | 66,93 | 67,83 | 64,15 | 66,43 | -2,60% | 4.424,00 |
| 11.03.2026 | 67,88 | 68,68 | 67,35 | 68,20 | 0,48% | 5.459,00 |
| 10.03.2026 | 67,63 | 68,88 | 67,08 | 67,88 | 0,07% | 3.130,00 |