76,000€
-0,26%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 66,68 | 68,20 | 65,48 | 67,83 | -0,55% | 2.560,00 |
| 06.03.2026 | 66,93 | 69,03 | 66,93 | 68,20 | 2,52% | 914,00 |
| 05.03.2026 | 70,35 | 71,08 | 65,25 | 66,53 | -6,34% | 5.008,00 |
| 04.03.2026 | 69,43 | 71,28 | 69,20 | 71,03 | 1,94% | 1.565,00 |
| 03.03.2026 | 71,60 | 71,70 | 69,43 | 69,68 | -3,43% | 1.079,00 |
| 02.03.2026 | 71,38 | 72,53 | 70,95 | 72,15 | -1,54% | 1.870,00 |
| 27.02.2026 | 73,33 | 74,38 | 73,03 | 73,28 | -0,14% | 3.430,00 |
| 26.02.2026 | 73,05 | 73,88 | 72,53 | 73,38 | 0,34% | 974,00 |
| 25.02.2026 | 72,88 | 73,65 | 72,53 | 73,13 | 0,34% | 650,00 |
| 24.02.2026 | 72,78 | 73,20 | 72,38 | 72,88 | 0,21% | 679,00 |
| 23.02.2026 | 73,58 | 73,78 | 72,25 | 72,73 | -1,36% | 1.104,00 |
| 20.02.2026 | 73,23 | 74,20 | 72,93 | 73,73 | 0,92% | 1.298,00 |
| 19.02.2026 | 73,93 | 74,18 | 72,75 | 73,05 | -1,18% | 1.071,00 |
| 18.02.2026 | 73,10 | 73,98 | 72,35 | 73,93 | 1,23% | 1.174,00 |
| 17.02.2026 | 72,05 | 73,23 | 71,28 | 73,03 | 1,18% | 504,00 |
| 16.02.2026 | 73,08 | 73,33 | 71,80 | 72,18 | -0,82% | 181,00 |
| 13.02.2026 | 73,13 | 73,33 | 71,83 | 72,78 | -0,44% | 802,00 |
| 12.02.2026 | 73,98 | 74,55 | 72,83 | 73,10 | -1,25% | 4.032,00 |
| 11.02.2026 | 73,30 | 74,23 | 72,15 | 74,03 | 1,02% | 271,00 |
| 10.02.2026 | 72,63 | 73,58 | 72,13 | 73,28 | 0,83% | 1.325,00 |
| 09.02.2026 | 71,38 | 72,95 | 71,23 | 72,68 | 1,96% | 1.229,00 |
| 06.02.2026 | 75,48 | 75,48 | 67,73 | 71,28 | -6,12% | 5.654,00 |
| 05.02.2026 | 76,78 | 76,85 | 75,23 | 75,93 | -1,01% | 318,00 |
| 04.02.2026 | 75,13 | 77,23 | 75,05 | 76,70 | 2,40% | 2.012,00 |
| 03.02.2026 | 73,75 | 75,23 | 73,53 | 74,90 | 1,90% | 802,00 |
| 02.02.2026 | 73,23 | 73,53 | 72,68 | 73,50 | 0,75% | 570,00 |
| 30.01.2026 | 73,58 | 74,53 | 72,68 | 72,95 | -0,61% | 707,00 |
| 29.01.2026 | 72,80 | 73,45 | 72,58 | 73,40 | 0,75% | 674,00 |
| 28.01.2026 | 72,58 | 73,03 | 72,20 | 72,85 | 1,01% | 414,00 |
| 27.01.2026 | 72,83 | 73,20 | 72,10 | 72,13 | -0,62% | 623,00 |
| 26.01.2026 | 71,95 | 72,63 | 71,05 | 72,58 | 1,01% | 3.405,00 |
| 23.01.2026 | 71,63 | 72,20 | 71,15 | 71,85 | 0,38% | 676,00 |
| 22.01.2026 | 70,83 | 72,45 | 70,65 | 71,58 | 1,13% | 2.176,00 |
| 21.01.2026 | 70,08 | 71,03 | 69,70 | 70,78 | 1,18% | 1.341,00 |
| 20.01.2026 | 71,98 | 71,98 | 69,23 | 69,95 | -2,81% | 834,00 |
| 19.01.2026 | 70,98 | 72,23 | 70,58 | 71,98 | 0,14% | 727,00 |
| 16.01.2026 | 71,45 | 72,60 | 71,45 | 71,88 | 0,63% | 32,00 |
| 15.01.2026 | 71,60 | 71,93 | 70,75 | 71,43 | 0,07% | 1.496,00 |
| 14.01.2026 | 69,63 | 71,78 | 69,48 | 71,38 | 2,55% | 519,00 |
| 13.01.2026 | 69,88 | 70,45 | 69,40 | 69,60 | -0,39% | 2.106,00 |
| 12.01.2026 | 69,60 | 69,95 | 68,73 | 69,88 | 0,43% | 2.011,00 |
| 09.01.2026 | 68,98 | 69,58 | 68,25 | 69,58 | 0,43% | 592,00 |
| 08.01.2026 | 69,18 | 69,48 | 68,18 | 69,28 | 0,07% | 1.625,00 |
| 07.01.2026 | 68,15 | 69,33 | 68,13 | 69,23 | 1,39% | 682,00 |
| 06.01.2026 | 67,88 | 68,38 | 67,58 | 68,28 | 0,66% | 101,00 |
| 05.01.2026 | 66,93 | 67,83 | 66,60 | 67,83 | 1,53% | 317,00 |
| 02.01.2026 | 66,68 | 66,90 | 66,08 | 66,80 | 0,07% | 690,00 |
| 30.12.2025 | 65,98 | 66,78 | 65,65 | 66,75 | 1,14% | 346,00 |
| 29.12.2025 | 66,68 | 66,68 | 65,35 | 66,00 | -0,04% | 744,00 |
| 23.12.2025 | 65,88 | 66,18 | 65,53 | 66,03 | 0,27% | 456,00 |
| 22.12.2025 | 65,53 | 66,50 | 65,53 | 65,85 | 0,30% | 14.449,00 |
| 19.12.2025 | 65,18 | 66,63 | 64,95 | 65,65 | 0,73% | 873,00 |
| 18.12.2025 | 64,15 | 65,30 | 63,63 | 65,18 | 1,96% | 2.543,00 |
| 17.12.2025 | 64,55 | 64,63 | 63,83 | 63,93 | -0,85% | 315,00 |
| 16.12.2025 | 62,83 | 64,58 | 62,53 | 64,48 | 2,38% | 1.330,00 |
| 15.12.2025 | 63,13 | 63,55 | 62,50 | 62,98 | 0,16% | 263,00 |
| 12.12.2025 | 63,73 | 63,78 | 62,50 | 62,88 | -1,80% | 903,00 |
| 11.12.2025 | 62,70 | 64,03 | 62,48 | 64,03 | 1,75% | 907,00 |
| 10.12.2025 | 64,30 | 64,30 | 62,35 | 62,93 | -2,63% | 1.201,00 |
| 09.12.2025 | 64,60 | 65,05 | 63,70 | 64,63 | 0,12% | 554,00 |
| 08.12.2025 | 65,10 | 65,33 | 64,53 | 64,55 | -0,84% | 1.565,00 |
| 05.12.2025 | 64,18 | 65,30 | 64,18 | 65,10 | 1,48% | 2.339,00 |