49,600€
0,81%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,80 | 50,50 | 48,50 | 49,60 | 0,81% | 580,00 |
| 11.11.2026 | 49,30 | 50,25 | 48,50 | 49,20 | 0,41% | - |
| 10.11.2026 | 49,10 | 49,50 | 47,60 | 49,00 | -0,81% | - |
| 09.11.2026 | 49,40 | 50,25 | 48,60 | 49,40 | -0,40% | 58,00 |
| 06.11.2026 | 49,40 | 51,75 | 49,30 | 49,60 | 1,22% | 13,00 |
| 05.11.2026 | 48,60 | 53,25 | 48,40 | 49,00 | -0,81% | - |
| 04.11.2026 | 55,50 | 57,00 | 48,20 | 49,40 | -12,57% | 468,00 |
| 03.11.2026 | 56,75 | 58,00 | 55,75 | 56,50 | -1,74% | - |
| 02.11.2026 | 57,50 | 58,50 | 56,50 | 57,50 | 0,00% | - |
| 30.10.2026 | 54,50 | 57,75 | 54,50 | 57,50 | 4,55% | 8.729,00 |
| 29.10.2026 | 57,75 | 58,75 | 54,75 | 55,00 | -3,51% | 13,00 |
| 28.10.2026 | 57,75 | 58,25 | 56,75 | 57,00 | -0,87% | - |
| 27.10.2026 | 57,75 | 58,50 | 57,25 | 57,50 | -0,86% | 58,00 |
| 26.10.2026 | 58,50 | 59,00 | 57,50 | 58,00 | 0,00% | 15,00 |
| 23.10.2026 | 58,50 | 59,50 | 57,25 | 58,00 | 0,43% | 280,00 |
| 22.10.2026 | 57,00 | 59,00 | 56,75 | 57,75 | -1,28% | - |
| 21.10.2026 | 58,75 | 59,00 | 57,50 | 58,50 | -0,43% | - |
| 20.10.2026 | 57,00 | 59,25 | 56,50 | 58,75 | 2,62% | - |
| 19.10.2026 | 58,00 | 59,00 | 57,00 | 57,25 | -0,87% | 1.634,00 |
| 16.10.2026 | 58,50 | 59,50 | 57,25 | 57,75 | -0,86% | - |
| 15.10.2026 | 58,25 | 59,00 | 57,75 | 58,25 | -3,32% | - |
| 14.10.2026 | 60,00 | 61,00 | 59,50 | 60,25 | 0,00% | - |
| 13.10.2026 | 58,00 | 61,00 | 57,00 | 60,25 | 3,43% | - |
| 12.10.2026 | 57,50 | 58,75 | 56,75 | 58,25 | 1,75% | - |
| 09.10.2026 | 59,50 | 60,25 | 56,50 | 57,25 | -3,78% | 15,00 |
| 08.10.2026 | 58,75 | 60,50 | 58,25 | 59,50 | 0,85% | - |
| 07.10.2026 | 59,50 | 60,00 | 58,25 | 59,00 | 0,00% | - |
| 06.10.2026 | 60,00 | 60,25 | 58,50 | 59,00 | -1,26% | 13,00 |
| 05.10.2026 | 60,00 | 60,75 | 57,75 | 59,75 | -0,83% | - |
| 02.10.2026 | 58,00 | 60,50 | 57,75 | 60,25 | 3,43% | - |
| 01.10.2026 | 59,00 | 59,00 | 57,00 | 58,25 | 0,43% | 36,00 |
| 30.09.2026 | 58,50 | 59,75 | 56,50 | 58,00 | -0,85% | 281,00 |
| 29.09.2026 | 58,50 | 59,75 | 57,75 | 58,50 | 0,00% | 1.377,00 |
| 28.09.2026 | 58,00 | 60,50 | 58,00 | 58,50 | -0,43% | - |
| 25.09.2026 | 59,00 | 59,25 | 57,00 | 58,75 | 0,43% | - |
| 24.09.2026 | 59,00 | 59,75 | 58,00 | 58,50 | -1,27% | 3.405,00 |
| 23.09.2026 | 58,50 | 60,00 | 58,25 | 59,25 | 1,28% | - |
| 22.09.2026 | 60,00 | 61,00 | 58,25 | 58,50 | -2,09% | - |
| 21.09.2026 | 61,50 | 61,50 | 59,50 | 59,75 | -1,24% | 3.135,00 |
| 18.09.2026 | 63,50 | 63,50 | 60,25 | 60,50 | -3,59% | - |
| 17.09.2026 | 62,50 | 63,50 | 61,75 | 62,75 | 0,40% | - |
| 16.09.2026 | 62,00 | 62,50 | 61,25 | 62,50 | 0,81% | 90,00 |
| 15.09.2026 | 62,50 | 63,00 | 61,25 | 62,00 | -2,36% | - |
| 14.09.2026 | 60,00 | 63,50 | 60,00 | 63,50 | 3,67% | - |
| 11.09.2026 | 62,00 | 63,00 | 60,75 | 61,25 | -1,21% | - |
| 10.09.2026 | 61,50 | 63,00 | 60,25 | 62,00 | 1,22% | 4.182,00 |
| 09.09.2026 | 61,50 | 62,00 | 60,00 | 61,25 | 0,41% | - |
| 08.09.2026 | 58,75 | 62,75 | 58,25 | 61,00 | 3,39% | 5.469,00 |
| 07.09.2026 | 59,50 | 60,00 | 59,00 | 59,00 | -0,84% | 13,00 |
| 04.09.2026 | 60,25 | 60,50 | 59,00 | 59,50 | -0,42% | - |
| 03.09.2026 | 61,25 | 62,00 | 58,25 | 59,75 | -2,05% | 35,00 |
| 02.09.2026 | 58,00 | 61,75 | 57,50 | 61,00 | 5,17% | 153,00 |
| 01.09.2026 | 55,50 | 58,25 | 55,00 | 58,00 | 3,57% | 4.500,00 |
| 31.08.2026 | 55,50 | 56,50 | 54,50 | 56,00 | 0,45% | 84,00 |
| 28.08.2026 | 54,50 | 56,50 | 54,50 | 55,75 | 2,29% | - |
| 27.08.2026 | 56,25 | 57,00 | 54,25 | 54,50 | -3,11% | - |
| 26.08.2026 | 56,75 | 57,00 | 55,00 | 56,25 | -0,44% | - |
| 25.08.2026 | 57,00 | 57,25 | 55,25 | 56,50 | 0,00% | - |
| 24.08.2026 | 58,00 | 58,50 | 55,75 | 56,50 | -3,00% | - |
| 21.08.2026 | 58,00 | 60,25 | 57,00 | 58,25 | 0,87% | - |
| 20.08.2026 | 59,00 | 59,25 | 57,00 | 57,75 | -0,43% | - |
| 19.08.2026 | 59,25 | 60,00 | 57,25 | 58,00 | -14,84% | 510,00 |
| 05.05.2026 | 68,28 | 70,01 | 65,85 | 68,11 | 0,38% | 2.195,00 |
| 04.05.2026 | 67,76 | 68,13 | 66,89 | 67,86 | 1,29% | 65,00 |
| 30.04.2026 | 66,32 | 67,25 | 65,00 | 66,99 | 1,59% | - |
| 29.04.2026 | 65,85 | 67,08 | 65,43 | 65,94 | 0,83% | 55,00 |
| 28.04.2026 | 64,88 | 66,26 | 64,51 | 65,40 | 1,04% | 112,00 |
| 27.04.2026 | 64,81 | 65,28 | 64,29 | 64,73 | -0,06% | - |
| 24.04.2026 | 65,76 | 66,01 | 64,58 | 64,77 | -1,42% | - |
| 23.04.2026 | 64,47 | 65,98 | 63,94 | 65,70 | 1,26% | - |
| 22.04.2026 | 65,01 | 65,42 | 64,45 | 64,88 | 0,24% | 56,00 |
| 21.04.2026 | 62,34 | 64,87 | 61,82 | 64,73 | 4,23% | 240,00 |
| 20.04.2026 | 60,75 | 62,61 | 60,70 | 62,10 | 1,24% | 665,00 |
| 17.04.2026 | 60,23 | 61,46 | 58,48 | 61,34 | 1,88% | - |
| 16.04.2026 | 59,76 | 60,29 | 59,53 | 60,21 | 0,62% | - |
| 15.04.2026 | 62,05 | 62,20 | 59,51 | 59,84 | -3,50% | 371,00 |
| 14.04.2026 | 63,00 | 63,22 | 61,94 | 62,01 | -1,76% | 256,00 |
| 13.04.2026 | 63,05 | 64,16 | 62,48 | 63,12 | -0,91% | 1.450,00 |
| 10.04.2026 | 63,51 | 63,99 | 62,63 | 63,70 | 0,46% | - |
| 09.04.2026 | 63,87 | 64,73 | 63,16 | 63,41 | -0,78% | 391,00 |
| 08.04.2026 | 64,51 | 64,51 | 61,17 | 63,91 | 1,44% | 138,00 |
| 07.04.2026 | 64,00 | 65,00 | 62,50 | 63,00 | -0,96% | 198,00 |
| 02.04.2026 | 61,91 | 63,88 | 61,71 | 63,61 | 1,39% | 144,00 |
| 01.04.2026 | 62,27 | 62,89 | 61,13 | 62,74 | 1,10% | 621,00 |
| 31.03.2026 | 63,06 | 63,31 | 61,05 | 62,06 | -0,39% | 80,00 |
| 30.03.2026 | 63,79 | 64,84 | 61,79 | 62,30 | -1,64% | 2.280,00 |
| 27.03.2026 | 62,81 | 63,97 | 61,34 | 63,34 | 1,33% | 321,00 |
| 26.03.2026 | 63,03 | 63,95 | 61,80 | 62,51 | -1,29% | 634,00 |
| 25.03.2026 | 62,24 | 63,85 | 61,18 | 63,33 | 2,28% | 1.800,00 |
| 24.03.2026 | 58,28 | 62,68 | 57,91 | 61,92 | 6,17% | - |
| 23.03.2026 | 56,85 | 59,16 | 56,58 | 58,32 | 0,96% | 15,00 |
| 20.03.2026 | 59,06 | 59,61 | 56,68 | 57,77 | -2,74% | 56,00 |
| 19.03.2026 | 60,62 | 60,70 | 58,88 | 59,39 | -1,74% | 1.681,00 |
| 18.03.2026 | 61,12 | 61,39 | 59,97 | 60,44 | -0,36% | 15,00 |
| 17.03.2026 | 60,63 | 61,99 | 60,30 | 60,66 | -0,57% | 6.820,00 |
| 16.03.2026 | 62,50 | 62,58 | 59,95 | 61,01 | -1,21% | 750,00 |
| 13.03.2026 | 62,37 | 62,83 | 60,46 | 61,76 | -0,35% | 1.000,00 |
| 12.03.2026 | 58,15 | 62,10 | 58,08 | 61,98 | 5,84% | 535,00 |
| 11.03.2026 | 57,46 | 67,27 | 56,43 | 58,56 | 1,86% | - |
| 10.03.2026 | 59,60 | 61,09 | 56,88 | 57,49 | -1,36% | 2.136,00 |