68,475€
2,97%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,70 | 68,78 | 66,55 | 68,70 | 3,31% | 10,00 |
| 05.03.2026 | 71,53 | 71,53 | 66,20 | 66,50 | -5,51% | 480,00 |
| 04.03.2026 | 68,83 | 70,38 | 68,75 | 70,38 | 0,46% | 120,00 |
| 03.03.2026 | 71,83 | 71,83 | 69,58 | 70,05 | -2,88% | 455,00 |
| 02.03.2026 | 72,28 | 72,68 | 70,73 | 72,13 | -2,47% | 427,00 |
| 27.02.2026 | 73,20 | 74,35 | 73,10 | 73,95 | 0,48% | 25,00 |
| 26.02.2026 | 73,23 | 73,63 | 72,53 | 73,60 | 0,00% | - |
| 25.02.2026 | 73,18 | 73,63 | 72,55 | 73,60 | 0,86% | 100,00 |
| 24.02.2026 | 72,83 | 80,48 | 72,40 | 72,98 | 0,14% | - |
| 23.02.2026 | 73,65 | 73,73 | 72,20 | 72,88 | -1,09% | 185,00 |
| 20.02.2026 | 73,55 | 74,10 | 72,93 | 73,68 | 0,37% | 729,00 |
| 19.02.2026 | 74,10 | 74,18 | 72,63 | 73,40 | -0,14% | 200,00 |
| 18.02.2026 | 73,38 | 73,93 | 72,33 | 73,50 | 0,55% | 393,00 |
| 17.02.2026 | 72,28 | 73,18 | 71,28 | 73,10 | 1,14% | 454,00 |
| 16.02.2026 | 73,35 | 73,43 | 71,78 | 72,28 | -1,26% | 370,00 |
| 13.02.2026 | 73,03 | 73,28 | 71,88 | 73,20 | 0,45% | 82,00 |
| 12.02.2026 | 73,93 | 74,53 | 72,78 | 72,88 | -0,61% | 160,00 |
| 11.02.2026 | 73,35 | 73,38 | 73,33 | 73,33 | 1,21% | - |
| 10.02.2026 | 72,55 | 73,53 | 72,43 | 72,45 | 1,47% | 320,00 |
| 09.02.2026 | 71,55 | 71,68 | 71,35 | 71,40 | 0,53% | - |
| 06.02.2026 | 75,83 | 75,95 | 67,70 | 71,03 | -6,21% | 1.867,00 |
| 05.02.2026 | 76,75 | 76,83 | 75,23 | 75,73 | -1,46% | 57,00 |
| 04.02.2026 | 75,08 | 77,23 | 75,00 | 76,85 | 2,64% | 336,00 |
| 03.02.2026 | 73,78 | 75,23 | 73,65 | 74,88 | 1,97% | 163,00 |
| 02.02.2026 | 72,83 | 73,63 | 72,63 | 73,43 | 0,41% | 670,00 |
| 30.01.2026 | 73,25 | 74,68 | 72,68 | 73,13 | 0,03% | 215,00 |
| 29.01.2026 | 72,88 | 73,35 | 72,60 | 73,10 | 0,21% | 134,00 |
| 28.01.2026 | 72,73 | 73,00 | 72,20 | 72,95 | 0,79% | 67,00 |
| 27.01.2026 | 72,95 | 73,20 | 72,38 | 72,38 | 0,28% | 153,00 |
| 26.01.2026 | 71,75 | 72,45 | 70,95 | 72,18 | 0,24% | 50,00 |
| 23.01.2026 | 72,00 | 72,23 | 71,13 | 72,00 | 0,07% | 337,00 |
| 22.01.2026 | 70,75 | 72,43 | 70,70 | 71,95 | 1,55% | 64,00 |
| 21.01.2026 | 70,20 | 71,40 | 69,68 | 70,85 | 1,40% | 25,00 |
| 20.01.2026 | 72,33 | 72,33 | 69,20 | 69,88 | -3,05% | 80,00 |
| 19.01.2026 | 71,18 | 72,28 | 70,58 | 72,08 | 0,35% | 847,00 |
| 16.01.2026 | 71,55 | 72,55 | 71,48 | 71,83 | 0,60% | 58,00 |
| 15.01.2026 | 71,70 | 72,08 | 70,70 | 71,40 | -0,04% | 360,00 |
| 14.01.2026 | 69,68 | 71,73 | 69,53 | 71,43 | 2,11% | 1,00 |
| 13.01.2026 | 69,55 | 70,33 | 69,35 | 69,95 | 0,83% | 26,00 |
| 12.01.2026 | 69,78 | 69,93 | 68,85 | 69,38 | -0,39% | 202,00 |
| 09.01.2026 | 69,48 | 69,75 | 68,20 | 69,65 | 0,51% | 742,00 |
| 08.01.2026 | 69,05 | 69,70 | 68,13 | 69,30 | -0,04% | 786,00 |
| 07.01.2026 | 67,90 | 69,38 | 67,90 | 69,33 | 1,65% | 10,00 |
| 06.01.2026 | 67,85 | 68,45 | 67,48 | 68,20 | 0,81% | 317,00 |
| 05.01.2026 | 66,80 | 67,78 | 66,58 | 67,65 | 1,61% | 245,00 |
| 02.01.2026 | 66,50 | 66,90 | 66,05 | 66,58 | 1,06% | 125,00 |
| 30.12.2025 | 65,98 | 66,33 | 65,65 | 65,88 | -0,19% | 8,00 |
| 29.12.2025 | 66,15 | 66,83 | 65,38 | 66,00 | 0,00% | 51,00 |
| 23.12.2025 | 65,88 | 66,13 | 65,48 | 66,00 | 0,42% | 4,00 |
| 22.12.2025 | 65,23 | 66,50 | 65,18 | 65,73 | 0,08% | - |
| 19.12.2025 | 65,08 | 66,60 | 64,08 | 65,68 | 0,88% | 166,00 |
| 18.12.2025 | 64,28 | 65,18 | 63,65 | 65,10 | 1,96% | 18,00 |
| 17.12.2025 | 64,65 | 64,73 | 63,73 | 63,85 | -1,05% | 52,00 |
| 16.12.2025 | 62,65 | 64,68 | 62,53 | 64,53 | 2,62% | 416,00 |
| 15.12.2025 | 63,00 | 63,53 | 62,48 | 62,88 | -0,36% | - |
| 12.12.2025 | 63,63 | 63,73 | 62,50 | 63,10 | -1,33% | - |
| 11.12.2025 | 62,88 | 64,08 | 62,43 | 63,95 | 2,08% | 35,00 |
| 10.12.2025 | 64,73 | 64,73 | 62,30 | 62,65 | -2,60% | 81,00 |
| 09.12.2025 | 64,55 | 65,03 | 63,68 | 64,33 | -1,04% | 78,00 |
| 08.12.2025 | 65,03 | 65,33 | 64,63 | 65,00 | -0,12% | 130,00 |
| 05.12.2025 | 64,33 | 65,28 | 64,23 | 65,08 | 0,66% | 83,00 |
| 04.12.2025 | 62,30 | 64,83 | 62,25 | 64,65 | 3,86% | 580,00 |
| 03.12.2025 | 62,03 | 62,73 | 61,80 | 62,25 | 0,28% | 3,00 |
| 02.12.2025 | 62,73 | 62,78 | 61,23 | 62,08 | -1,15% | 30,00 |
| 01.12.2025 | 62,10 | 62,83 | 61,85 | 62,80 | 0,88% | 82,00 |
| 28.11.2025 | 62,03 | 62,33 | 61,68 | 62,25 | 0,28% | - |
| 27.11.2025 | 61,78 | 62,60 | 61,73 | 62,08 | 0,98% | 211,00 |
| 26.11.2025 | 62,80 | 63,03 | 61,38 | 61,48 | -0,45% | 400,00 |
| 25.11.2025 | 61,80 | 62,05 | 61,10 | 61,75 | 0,04% | - |
| 24.11.2025 | 61,70 | 62,80 | 61,08 | 61,73 | 0,45% | 456,00 |
| 21.11.2025 | 61,65 | 61,83 | 60,80 | 61,45 | -0,61% | - |
| 20.11.2025 | 63,30 | 63,48 | 61,58 | 61,83 | -1,71% | 35,00 |
| 19.11.2025 | 61,33 | 62,93 | 61,33 | 62,90 | 1,78% | 681,00 |
| 18.11.2025 | 62,68 | 62,78 | 61,43 | 61,80 | -1,63% | - |
| 17.11.2025 | 64,88 | 65,08 | 62,65 | 62,83 | -2,33% | 378,00 |
| 14.11.2025 | 64,23 | 64,35 | 63,05 | 64,33 | 0,47% | 38,00 |
| 13.11.2025 | 65,40 | 65,43 | 63,95 | 64,03 | -0,66% | 35,00 |
| 12.11.2025 | 64,23 | 64,85 | 63,98 | 64,45 | 0,39% | 49,00 |
| 11.11.2025 | 64,68 | 64,78 | 63,73 | 64,20 | -0,93% | 1.008,00 |
| 10.11.2025 | 63,63 | 64,80 | 62,98 | 64,80 | 2,21% | 47,00 |
| 07.11.2025 | 64,00 | 64,18 | 62,63 | 63,40 | -1,21% | 38,00 |
| 06.11.2025 | 64,28 | 64,98 | 63,63 | 64,18 | -0,81% | 38,00 |
| 05.11.2025 | 63,53 | 64,73 | 63,25 | 64,70 | 1,49% | 65,00 |
| 04.11.2025 | 63,93 | 64,08 | 63,30 | 63,75 | -1,12% | 117,00 |
| 03.11.2025 | 65,28 | 65,48 | 64,20 | 64,48 | -1,11% | 300,00 |
| 31.10.2025 | 65,85 | 65,93 | 64,80 | 65,20 | -1,44% | 25,00 |
| 30.10.2025 | 62,95 | 66,48 | 62,73 | 66,15 | 6,09% | 545,00 |
| 29.10.2025 | 63,08 | 63,35 | 61,98 | 62,35 | -1,27% | 35,00 |
| 28.10.2025 | 62,50 | 63,30 | 62,50 | 63,15 | 0,92% | 183,00 |
| 27.10.2025 | 63,33 | 63,40 | 62,08 | 62,58 | -1,11% | 578,00 |
| 24.10.2025 | 62,80 | 63,45 | 62,40 | 63,28 | 0,88% | - |
| 23.10.2025 | 61,33 | 62,98 | 61,00 | 62,73 | 2,87% | 110,00 |
| 22.10.2025 | 61,65 | 61,75 | 60,58 | 60,98 | 0,25% | - |
| 21.10.2025 | 61,58 | 61,78 | 60,35 | 60,83 | -1,30% | 366,00 |
| 20.10.2025 | 61,30 | 61,75 | 60,93 | 61,63 | 0,49% | 501,00 |
| 17.10.2025 | 60,95 | 61,43 | 60,55 | 61,33 | 0,20% | 12,00 |
| 16.10.2025 | 61,53 | 61,88 | 60,93 | 61,20 | -0,61% | 403,00 |
| 15.10.2025 | 61,18 | 61,85 | 60,83 | 61,58 | 0,78% | 104,00 |
| 14.10.2025 | 60,98 | 61,15 | 60,33 | 61,10 | 0,00% | 100,00 |
| 13.10.2025 | 61,00 | 61,23 | 60,15 | 61,10 | 0,99% | - |