56,925€
-1,13%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 57,58 | 57,70 | 56,65 | 56,88 | -1,22% | 100,00 |
| 20.02.2025 | 57,65 | 57,88 | 57,13 | 57,58 | -0,13% | 320,00 |
| 19.02.2025 | 58,15 | 58,60 | 57,03 | 57,65 | -0,86% | 162,00 |
| 18.02.2025 | 57,80 | 58,20 | 57,05 | 58,15 | 0,56% | 302,00 |
| 17.02.2025 | 56,38 | 57,85 | 56,35 | 57,83 | 2,57% | 210,00 |
| 14.02.2025 | 56,23 | 57,33 | 56,23 | 56,38 | 0,22% | 916,00 |
| 13.02.2025 | 56,93 | 56,93 | 55,18 | 56,25 | -0,75% | 313,00 |
| 12.02.2025 | 54,68 | 56,73 | 54,68 | 56,68 | 3,66% | 126,00 |
| 11.02.2025 | 54,73 | 54,95 | 54,38 | 54,68 | -0,09% | 10,00 |
| 10.02.2025 | 53,78 | 54,88 | 53,78 | 54,73 | 1,72% | 207,00 |
| 07.02.2025 | 54,75 | 54,90 | 53,75 | 53,80 | -1,74% | 425,00 |
| 06.02.2025 | 53,85 | 54,80 | 53,33 | 54,75 | 1,67% | 13,00 |
| 05.02.2025 | 53,83 | 53,98 | 52,93 | 53,85 | -0,32% | 399,00 |
| 04.02.2025 | 54,45 | 54,65 | 53,88 | 54,03 | -0,78% | 25,00 |
| 03.02.2025 | 54,40 | 54,65 | 53,30 | 54,45 | -0,18% | 9,00 |
| 31.01.2025 | 54,25 | 55,28 | 54,18 | 54,55 | 0,65% | 260,00 |
| 30.01.2025 | 54,00 | 54,85 | 54,00 | 54,20 | 0,28% | 38,00 |
| 29.01.2025 | 54,70 | 54,88 | 53,93 | 54,05 | -1,10% | 10,00 |
| 28.01.2025 | 54,75 | 54,93 | 54,10 | 54,65 | -0,18% | 27,00 |
| 27.01.2025 | 53,65 | 54,95 | 53,10 | 54,75 | 1,86% | 37,00 |
| 24.01.2025 | 52,50 | 54,15 | 52,48 | 53,75 | 2,38% | 140,00 |
| 23.01.2025 | 52,78 | 53,65 | 52,48 | 52,50 | -0,52% | - |
| 22.01.2025 | 52,60 | 53,15 | 52,50 | 52,78 | 0,33% | 89,00 |
| 21.01.2025 | 52,55 | 52,60 | 51,80 | 52,60 | 0,10% | 188,00 |
| 20.01.2025 | 52,55 | 52,75 | 52,10 | 52,55 | 0,00% | 2,00 |
| 17.01.2025 | 51,83 | 52,98 | 51,78 | 52,55 | 1,40% | 282,00 |
| 16.01.2025 | 50,15 | 52,13 | 50,15 | 51,83 | 3,24% | 107,00 |
| 15.01.2025 | 49,52 | 50,73 | 49,52 | 50,20 | 1,37% | 150,00 |
| 14.01.2025 | 49,29 | 50,12 | 49,18 | 49,52 | 0,43% | 71,00 |
| 13.01.2025 | 48,85 | 49,38 | 48,56 | 49,31 | 0,94% | 104,00 |
| 10.01.2025 | 48,92 | 49,41 | 48,59 | 48,85 | -0,14% | 52,00 |
| 09.01.2025 | 49,23 | 49,30 | 48,84 | 48,92 | -0,63% | 162,00 |
| 08.01.2025 | 49,71 | 49,90 | 48,81 | 49,23 | -0,97% | 44,00 |
| 07.01.2025 | 49,64 | 50,10 | 49,28 | 49,71 | 0,14% | 87,00 |
| 06.01.2025 | 49,67 | 49,88 | 49,20 | 49,64 | 0,10% | 396,00 |
| 03.01.2025 | 49,40 | 49,76 | 49,09 | 49,59 | 0,38% | 119,00 |
| 02.01.2025 | 48,81 | 49,61 | 48,74 | 49,40 | 1,25% | 206,00 |
| 30.12.2024 | 48,62 | 48,84 | 48,21 | 48,79 | 0,41% | 10,00 |
| 27.12.2024 | 48,21 | 48,73 | 47,93 | 48,59 | 0,85% | 15,00 |
| 23.12.2024 | 48,21 | 48,30 | 47,67 | 48,18 | 0,17% | 15,00 |
| 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 |