48,120€
0,12%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,06 | 49,09 | 47,27 | 48,10 | 0,08% | 1.029,00 |
| 19.12.2024 | 48,66 | 48,80 | 47,86 | 48,06 | -1,17% | 20,00 |
| 18.12.2024 | 48,75 | 49,12 | 48,51 | 48,63 | -0,25% | - |
| 17.12.2024 | 49,38 | 49,39 | 48,50 | 48,75 | -1,28% | 237,00 |
| 16.12.2024 | 49,95 | 50,45 | 48,65 | 49,38 | -1,14% | 527,00 |
| 13.12.2024 | 49,32 | 49,96 | 49,10 | 49,95 | 1,28% | 140,00 |
| 12.12.2024 | 49,40 | 49,69 | 48,98 | 49,32 | -0,16% | 26,00 |
| 11.12.2024 | 50,14 | 50,50 | 49,20 | 49,40 | -1,47% | 73,00 |
| 10.12.2024 | 50,35 | 50,68 | 50,05 | 50,14 | -0,33% | 85,00 |
| 09.12.2024 | 50,40 | 50,80 | 49,84 | 50,30 | -0,20% | 181,00 |
| 06.12.2024 | 48,96 | 50,48 | 48,61 | 50,40 | 2,86% | 1.239,00 |
| 05.12.2024 | 49,87 | 49,91 | 48,73 | 49,00 | -1,70% | 1.020,00 |
| 04.12.2024 | 52,13 | 52,18 | 48,94 | 49,85 | -4,37% | 445,00 |
| 03.12.2024 | 53,23 | 53,23 | 52,05 | 52,13 | -2,07% | - |
| 02.12.2024 | 52,95 | 53,23 | 52,35 | 53,23 | 0,61% | 50,00 |
| 29.11.2024 | 53,55 | 53,75 | 52,90 | 52,90 | -1,21% | 377,00 |
| 28.11.2024 | 53,03 | 54,10 | 53,03 | 53,55 | 0,99% | - |
| 27.11.2024 | 52,98 | 53,28 | 52,65 | 53,03 | 0,09% | 2,00 |
| 26.11.2024 | 52,83 | 53,33 | 52,43 | 52,98 | -0,05% | 58,00 |
| 25.11.2024 | 52,28 | 53,60 | 52,20 | 53,00 | 1,53% | - |
| 22.11.2024 | 51,35 | 52,48 | 51,13 | 52,20 | 1,66% | 61,00 |
| 21.11.2024 | 51,08 | 51,63 | 50,58 | 51,35 | 0,54% | 3,00 |
| 20.11.2024 | 51,40 | 52,10 | 50,78 | 51,08 | -0,63% | 18,00 |
| 19.11.2024 | 52,00 | 52,43 | 50,90 | 51,40 | -0,92% | 100,00 |
| 18.11.2024 | 52,20 | 52,63 | 51,68 | 51,88 | -0,62% | 12,00 |
| 15.11.2024 | 52,75 | 52,93 | 52,03 | 52,20 | -1,18% | 20,00 |
| 14.11.2024 | 51,48 | 52,93 | 51,20 | 52,83 | 2,52% | 49,00 |
| 13.11.2024 | 51,75 | 52,13 | 51,13 | 51,53 | -0,34% | 663,00 |
| 12.11.2024 | 53,30 | 53,55 | 51,53 | 51,70 | -3,00% | 674,00 |
| 11.11.2024 | 53,05 | 53,60 | 52,88 | 53,30 | 0,47% | 91,00 |
| 08.11.2024 | 53,90 | 54,10 | 52,65 | 53,05 | -1,62% | 45,00 |
| 07.11.2024 | 52,38 | 54,18 | 52,33 | 53,93 | 2,81% | 1.800,00 |
| 06.11.2024 | 53,13 | 54,03 | 52,38 | 52,45 | -2,01% | 10,00 |
| 05.11.2024 | 54,43 | 54,48 | 52,65 | 53,53 | -1,47% | 857,00 |
| 04.11.2024 | 55,33 | 55,70 | 54,28 | 54,33 | -1,67% | 302,00 |
| 01.11.2024 | 56,18 | 56,18 | 54,30 | 55,25 | -1,69% | 228,00 |
| 31.10.2024 | 62,25 | 62,25 | 55,03 | 56,20 | -9,72% | 1.464,00 |
| 30.10.2024 | 62,18 | 63,00 | 61,00 | 62,25 | 0,00% | - |
| 29.10.2024 | 62,28 | 62,60 | 61,70 | 62,25 | -0,08% | 100,00 |
| 28.10.2024 | 61,25 | 62,38 | 61,25 | 62,30 | 1,84% | 20,00 |
| 25.10.2024 | 60,58 | 61,65 | 60,53 | 61,18 | 0,87% | 18,00 |
| 24.10.2024 | 60,80 | 61,95 | 60,55 | 60,65 | -0,29% | 591,00 |
| 23.10.2024 | 60,68 | 61,50 | 60,43 | 60,83 | 0,37% | - |
| 22.10.2024 | 60,50 | 61,05 | 60,03 | 60,60 | 0,00% | 9,00 |
| 21.10.2024 | 60,88 | 61,23 | 59,78 | 60,60 | -0,53% | 291,00 |
| 18.10.2024 | 61,23 | 61,35 | 60,40 | 60,93 | -0,49% | 5,00 |
| 17.10.2024 | 61,48 | 61,70 | 60,90 | 61,23 | -0,49% | 100,00 |
| 16.10.2024 | 61,15 | 62,10 | 60,63 | 61,53 | 0,61% | 43,00 |
| 15.10.2024 | 62,20 | 62,68 | 61,00 | 61,15 | -1,65% | 6,00 |
| 14.10.2024 | 62,35 | 62,63 | 61,68 | 62,18 | -0,24% | 359,00 |
| 11.10.2024 | 63,50 | 63,98 | 61,58 | 62,33 | -1,85% | 342,00 |
| 10.10.2024 | 64,55 | 64,78 | 63,25 | 63,50 | -1,59% | - |
| 09.10.2024 | 63,65 | 64,78 | 63,48 | 64,53 | 1,41% | 131,00 |
| 08.10.2024 | 63,43 | 63,93 | 62,63 | 63,63 | 0,32% | 25,00 |
| 07.10.2024 | 63,70 | 64,05 | 62,85 | 63,43 | -0,43% | - |
| 04.10.2024 | 63,35 | 64,13 | 62,43 | 63,70 | 0,55% | - |
| 03.10.2024 | 64,48 | 64,88 | 63,30 | 63,35 | -1,97% | - |
| 02.10.2024 | 63,58 | 65,03 | 63,33 | 64,63 | 1,65% | 122,00 |
| 01.10.2024 | 63,78 | 64,43 | 63,28 | 63,58 | -0,31% | 402,00 |
| 30.09.2024 | 64,83 | 65,10 | 63,53 | 63,78 | -1,58% | 18,00 |
| 27.09.2024 | 64,70 | 65,48 | 64,68 | 64,80 | 0,15% | 106,00 |
| 26.09.2024 | 63,65 | 65,58 | 63,65 | 64,70 | 1,61% | 468,00 |
| 25.09.2024 | 62,63 | 63,80 | 62,38 | 63,68 | 1,39% | - |
| 24.09.2024 | 62,95 | 63,85 | 62,73 | 62,80 | -0,20% | - |
| 23.09.2024 | 62,70 | 63,05 | 62,40 | 62,93 | 0,40% | 85,00 |
| 20.09.2024 | 63,25 | 63,45 | 62,18 | 62,68 | -0,95% | 9,00 |
| 19.09.2024 | 61,88 | 63,80 | 61,88 | 63,28 | 2,26% | 636,00 |
| 18.09.2024 | 62,03 | 62,38 | 61,78 | 61,88 | -0,24% | 282,00 |
| 17.09.2024 | 61,33 | 62,20 | 60,73 | 62,03 | 1,18% | 18,00 |
| 16.09.2024 | 60,70 | 61,40 | 60,43 | 61,30 | 1,03% | 80,00 |
| 13.09.2024 | 60,00 | 61,43 | 59,83 | 60,68 | 1,17% | 8,00 |
| 12.09.2024 | 59,98 | 60,45 | 59,18 | 59,98 | -0,08% | 7,00 |
| 11.09.2024 | 59,28 | 60,20 | 59,20 | 60,03 | 1,14% | - |
| 10.09.2024 | 59,18 | 59,93 | 58,80 | 59,35 | 0,21% | 550,00 |
| 09.09.2024 | 57,98 | 59,28 | 57,98 | 59,23 | 2,20% | - |
| 06.09.2024 | 58,13 | 59,20 | 57,40 | 57,95 | -0,34% | - |
| 05.09.2024 | 59,20 | 59,63 | 57,75 | 58,15 | -1,77% | - |
| 04.09.2024 | 59,13 | 59,58 | 58,20 | 59,20 | -0,13% | 181,00 |
| 03.09.2024 | 59,65 | 60,35 | 59,20 | 59,28 | -0,63% | - |
| 02.09.2024 | 59,25 | 59,78 | 58,65 | 59,65 | 0,68% | 359,00 |
| 30.08.2024 | 59,25 | 59,95 | 58,75 | 59,25 | 0,00% | 16,00 |
| 29.08.2024 | 58,60 | 59,48 | 58,50 | 59,25 | 1,20% | 161,00 |
| 28.08.2024 | 58,38 | 59,08 | 58,35 | 58,55 | 0,30% | 26,00 |
| 27.08.2024 | 58,30 | 58,93 | 58,30 | 58,38 | 0,13% | 28,00 |
| 26.08.2024 | 58,50 | 59,03 | 58,20 | 58,30 | -0,47% | - |
| 23.08.2024 | 57,23 | 58,73 | 57,23 | 58,58 | 2,36% | - |
| 22.08.2024 | 57,85 | 58,28 | 57,18 | 57,23 | -1,08% | 220,00 |
| 21.08.2024 | 57,15 | 58,05 | 57,15 | 57,85 | 1,22% | - |
| 20.08.2024 | 57,35 | 57,95 | 57,03 | 57,15 | -0,26% | 30,00 |
| 19.08.2024 | 55,95 | 57,45 | 55,78 | 57,30 | 2,37% | 45,00 |
| 16.08.2024 | 55,98 | 56,13 | 55,65 | 55,98 | 0,00% | - |
| 15.08.2024 | 55,93 | 56,13 | 55,10 | 55,98 | 0,04% | - |
| 14.08.2024 | 55,40 | 56,00 | 54,80 | 55,95 | 0,99% | 764,00 |
| 13.08.2024 | 54,90 | 55,43 | 54,80 | 55,40 | 0,86% | 20,00 |
| 12.08.2024 | 55,23 | 55,33 | 54,53 | 54,93 | -0,45% | 150,00 |
| 09.08.2024 | 56,05 | 56,48 | 54,85 | 55,18 | -1,65% | - |
| 08.08.2024 | 55,35 | 56,28 | 55,25 | 56,10 | 1,68% | 35,00 |
| 07.08.2024 | 54,80 | 56,43 | 54,68 | 55,18 | 1,01% | 28,00 |
| 06.08.2024 | 54,68 | 55,55 | 54,05 | 54,63 | -0,32% | - |
| 05.08.2024 | 55,50 | 55,50 | 53,03 | 54,80 | -1,26% | 88,00 |