61,150€
-0,89%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,70 | 61,73 | 60,45 | 61,18 | -0,85% | 390,00 |
| 03.07.2025 | 61,50 | 62,30 | 61,30 | 61,70 | 0,53% | 2,00 |
| 02.07.2025 | 62,75 | 62,80 | 61,28 | 61,38 | -1,76% | 124,00 |
| 01.07.2025 | 63,30 | 63,30 | 62,28 | 62,48 | -1,19% | - |
| 30.06.2025 | 63,13 | 63,68 | 62,63 | 63,23 | 0,64% | - |
| 27.06.2025 | 61,83 | 62,95 | 61,63 | 62,83 | 1,58% | - |
| 26.06.2025 | 60,20 | 61,93 | 59,98 | 61,85 | 2,83% | - |
| 25.06.2025 | 60,30 | 60,90 | 59,63 | 60,15 | -0,25% | - |
| 24.06.2025 | 60,40 | 61,10 | 59,63 | 60,30 | 1,05% | 63,00 |
| 23.06.2025 | 59,20 | 59,75 | 58,95 | 59,68 | 0,51% | 126,00 |
| 20.06.2025 | 60,10 | 60,40 | 59,03 | 59,38 | -0,67% | 480,00 |
| 19.06.2025 | 59,90 | 60,23 | 59,48 | 59,78 | -0,46% | - |
| 18.06.2025 | 60,63 | 61,03 | 59,55 | 60,05 | -0,74% | 105,00 |
| 17.06.2025 | 60,80 | 61,08 | 60,28 | 60,50 | -0,82% | 50,00 |
| 16.06.2025 | 60,23 | 61,33 | 60,20 | 61,00 | 1,33% | 2,00 |
| 13.06.2025 | 60,20 | 60,80 | 59,58 | 60,20 | -1,31% | 32,00 |
| 12.06.2025 | 60,88 | 61,43 | 60,83 | 61,00 | -0,29% | - |
| 11.06.2025 | 61,23 | 61,85 | 61,10 | 61,18 | -0,29% | 3,00 |
| 10.06.2025 | 61,45 | 62,08 | 61,15 | 61,35 | 0,29% | 10,00 |
| 09.06.2025 | 62,15 | 62,23 | 61,18 | 61,18 | -1,69% | 950,00 |
| 06.06.2025 | 61,18 | 62,40 | 61,03 | 62,23 | 2,01% | - |
| 05.06.2025 | 61,08 | 61,48 | 60,53 | 61,00 | -0,20% | 73,00 |
| 04.06.2025 | 61,10 | 62,10 | 61,03 | 61,13 | 0,04% | 150,00 |
| 03.06.2025 | 61,55 | 61,80 | 60,58 | 61,10 | -1,09% | 12,00 |
| 02.06.2025 | 61,28 | 62,28 | 60,28 | 61,78 | 0,45% | - |
| 30.05.2025 | 61,28 | 61,53 | 60,55 | 61,50 | 0,37% | 285,00 |
| 29.05.2025 | 61,45 | 61,98 | 61,08 | 61,28 | -0,20% | 15,00 |
| 28.05.2025 | 60,70 | 61,58 | 60,55 | 61,40 | 1,07% | 357,00 |
| 27.05.2025 | 61,98 | 62,05 | 60,73 | 60,75 | -2,06% | - |
| 26.05.2025 | 62,68 | 62,73 | 61,15 | 62,03 | 1,81% | 62,00 |
| 23.05.2025 | 61,05 | 61,75 | 59,58 | 60,93 | -0,20% | 103,00 |
| 22.05.2025 | 62,15 | 62,55 | 60,78 | 61,05 | -2,05% | 170,00 |
| 21.05.2025 | 61,88 | 62,75 | 61,73 | 62,33 | 0,61% | 162,00 |
| 20.05.2025 | 62,73 | 62,73 | 61,73 | 61,95 | -1,31% | 240,00 |
| 19.05.2025 | 62,95 | 62,95 | 61,93 | 62,78 | -0,71% | 88,00 |
| 16.05.2025 | 62,70 | 63,45 | 62,55 | 63,23 | 0,76% | 125,00 |
| 15.05.2025 | 63,00 | 63,10 | 61,98 | 62,75 | -0,52% | 100,00 |
| 14.05.2025 | 63,15 | 63,38 | 62,50 | 63,08 | -0,12% | 195,00 |
| 13.05.2025 | 62,90 | 63,30 | 62,38 | 63,15 | 0,52% | 160,00 |
| 12.05.2025 | 62,05 | 63,18 | 61,75 | 62,83 | 1,95% | 1.377,00 |
| 09.05.2025 | 60,75 | 62,43 | 60,73 | 61,63 | 1,57% | 90,00 |
| 08.05.2025 | 61,33 | 61,70 | 60,68 | 60,68 | -0,70% | 283,00 |
| 07.05.2025 | 60,90 | 61,65 | 60,23 | 61,10 | 0,78% | 643,00 |
| 06.05.2025 | 61,28 | 62,05 | 60,25 | 60,63 | -1,14% | 279,00 |
| 05.05.2025 | 61,90 | 61,93 | 61,28 | 61,33 | -0,85% | 178,00 |
| 02.05.2025 | 62,53 | 63,43 | 61,60 | 61,85 | -1,04% | 426,00 |
| 30.04.2025 | 57,33 | 63,28 | 57,00 | 62,50 | 9,03% | 1.602,00 |
| 29.04.2025 | 57,08 | 57,78 | 56,85 | 57,33 | 0,48% | 8,00 |
| 28.04.2025 | 57,03 | 57,45 | 56,70 | 57,05 | -0,26% | - |
| 25.04.2025 | 56,75 | 57,23 | 56,23 | 57,20 | 0,84% | 119,00 |
| 24.04.2025 | 55,80 | 56,75 | 55,28 | 56,73 | 1,70% | 75,00 |
| 23.04.2025 | 54,15 | 56,28 | 54,05 | 55,78 | 4,06% | 190,00 |
| 22.04.2025 | 53,00 | 53,73 | 52,43 | 53,60 | 1,32% | 215,00 |
| 17.04.2025 | 53,23 | 53,43 | 52,35 | 52,90 | 0,28% | 15,00 |
| 16.04.2025 | 52,83 | 53,25 | 52,28 | 52,75 | -1,03% | 20,00 |
| 15.04.2025 | 53,15 | 53,55 | 52,75 | 53,30 | 0,24% | 517,00 |
| 14.04.2025 | 52,23 | 53,43 | 51,28 | 53,18 | 2,46% | 306,00 |
| 11.04.2025 | 51,28 | 52,20 | 49,48 | 51,90 | 1,17% | 58,00 |
| 10.04.2025 | 55,95 | 56,38 | 50,45 | 51,30 | -7,32% | 867,00 |
| 09.04.2025 | 49,93 | 57,23 | 49,13 | 55,35 | 9,28% | 850,00 |
| 08.04.2025 | 52,33 | 52,78 | 49,55 | 50,65 | -3,29% | 2.928,00 |
| 07.04.2025 | 47,78 | 52,90 | 45,41 | 52,38 | 7,55% | 789,00 |
| 04.04.2025 | 51,60 | 51,85 | 48,65 | 48,70 | -5,57% | 853,00 |
| 03.04.2025 | 52,05 | 53,10 | 51,28 | 51,58 | -2,32% | 279,00 |
| 02.04.2025 | 53,20 | 53,20 | 51,63 | 52,80 | -0,56% | 12,00 |
| 01.04.2025 | 52,78 | 53,15 | 51,90 | 53,10 | 0,81% | 173,00 |
| 31.03.2025 | 56,48 | 56,73 | 51,78 | 52,68 | -6,81% | 304,00 |
| 28.03.2025 | 57,60 | 57,80 | 56,38 | 56,53 | -1,70% | 60,00 |
| 27.03.2025 | 58,08 | 58,08 | 57,10 | 57,50 | -0,65% | 57,00 |
| 26.03.2025 | 58,95 | 59,50 | 57,85 | 57,88 | -1,49% | 61,00 |
| 25.03.2025 | 59,23 | 59,65 | 58,30 | 58,75 | -0,80% | 49,00 |
| 24.03.2025 | 58,88 | 59,80 | 58,28 | 59,23 | -0,04% | 1.001,00 |
| 21.03.2025 | 59,18 | 59,35 | 57,55 | 59,25 | -0,04% | 472,00 |
| 20.03.2025 | 60,23 | 60,45 | 58,33 | 59,28 | -1,50% | 1.275,00 |
| 19.03.2025 | 60,70 | 61,05 | 59,70 | 60,18 | -0,78% | 147,00 |
| 18.03.2025 | 58,30 | 60,95 | 58,25 | 60,65 | 4,03% | 72,00 |
| 17.03.2025 | 59,35 | 59,45 | 58,05 | 58,30 | -1,77% | 714,00 |
| 14.03.2025 | 59,50 | 59,68 | 57,85 | 59,35 | 0,34% | 617,00 |
| 13.03.2025 | 59,08 | 59,20 | 58,18 | 59,15 | 0,04% | 14,00 |
| 12.03.2025 | 59,08 | 59,95 | 58,63 | 59,13 | 0,25% | 295,00 |
| 11.03.2025 | 60,93 | 61,35 | 57,85 | 58,98 | -3,04% | 544,00 |
| 10.03.2025 | 62,13 | 62,23 | 60,10 | 60,83 | -2,01% | 190,00 |
| 07.03.2025 | 61,10 | 62,30 | 60,73 | 62,08 | 1,51% | 253,00 |
| 06.03.2025 | 59,60 | 61,98 | 59,60 | 61,15 | 2,60% | 666,00 |
| 05.03.2025 | 56,83 | 59,73 | 56,78 | 59,60 | 5,07% | 343,00 |
| 04.03.2025 | 57,28 | 57,65 | 56,25 | 56,73 | -0,87% | 67,00 |
| 03.03.2025 | 56,85 | 58,43 | 56,75 | 57,23 | 0,93% | 271,00 |
| 28.02.2025 | 55,50 | 56,95 | 55,35 | 56,70 | 1,93% | 208,00 |
| 27.02.2025 | 57,28 | 57,45 | 55,58 | 55,63 | -3,05% | 390,00 |
| 26.02.2025 | 55,88 | 57,63 | 55,88 | 57,38 | 2,78% | 25,00 |
| 25.02.2025 | 56,50 | 56,63 | 55,68 | 55,83 | -1,19% | 88,00 |
| 24.02.2025 | 57,28 | 57,70 | 56,23 | 56,50 | -0,66% | - |
| 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 |