84,200€
-0,59%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 84,80 | 84,95 | 83,85 | 84,05 | -0,77% | 200,00 |
| 28.09.2026 | 84,55 | 85,35 | 83,50 | 84,70 | 0,95% | 33,00 |
| 25.09.2026 | 84,30 | 84,90 | 83,55 | 83,90 | -0,65% | 1,00 |
| 24.09.2026 | 84,95 | 86,30 | 83,75 | 84,45 | -0,59% | 204,00 |
| 23.09.2026 | 86,15 | 88,50 | 84,90 | 84,95 | -1,74% | 97,00 |
| 22.09.2026 | 85,80 | 86,55 | 84,50 | 86,45 | 1,47% | 31,00 |
| 21.09.2026 | 84,00 | 85,45 | 84,00 | 85,20 | 1,43% | 149,00 |
| 18.09.2026 | 84,50 | 84,90 | 83,80 | 84,00 | 0,36% | 180,00 |
| 17.09.2026 | 84,00 | 84,00 | 83,50 | 83,70 | 0,36% | - |
| 16.09.2026 | 82,65 | 83,90 | 82,65 | 83,40 | 0,85% | 30,00 |
| 15.09.2026 | 83,20 | 83,30 | 82,10 | 82,70 | -0,18% | 26,00 |
| 14.09.2026 | 84,20 | 84,35 | 82,75 | 82,85 | -1,25% | - |
| 11.09.2026 | 83,35 | 84,60 | 83,05 | 83,90 | 0,72% | 511,00 |
| 10.09.2026 | 83,45 | 83,95 | 83,10 | 83,30 | -0,12% | 201,00 |
| 09.09.2026 | 83,45 | 84,40 | 82,80 | 83,40 | -0,24% | 17,00 |
| 08.09.2026 | 83,85 | 84,45 | 83,10 | 83,60 | -0,36% | 6,00 |
| 07.09.2026 | 84,25 | 84,85 | 83,80 | 83,90 | -0,59% | 88,00 |
| 04.09.2026 | 83,70 | 84,65 | 83,40 | 84,40 | 0,72% | - |
| 03.09.2026 | 83,50 | 83,95 | 82,80 | 83,80 | 0,78% | - |
| 02.09.2026 | 83,60 | 83,65 | 81,70 | 83,15 | 0,30% | 37,00 |
| 01.09.2026 | 83,15 | 83,50 | 82,80 | 82,90 | -0,12% | - |
| 31.08.2026 | 82,10 | 84,10 | 82,10 | 83,00 | 0,97% | 5,00 |
| 28.08.2026 | 82,25 | 83,45 | 82,10 | 82,20 | -0,78% | 120,00 |
| 27.08.2026 | 83,10 | 83,25 | 82,60 | 82,85 | -0,24% | 125,00 |
| 26.08.2026 | 81,05 | 84,05 | 80,65 | 83,05 | 2,28% | - |
| 25.08.2026 | 81,50 | 82,25 | 81,10 | 81,20 | -0,37% | - |
| 24.08.2026 | 80,75 | 81,55 | 79,95 | 81,50 | 0,56% | - |
| 21.08.2026 | 79,95 | 81,55 | 79,85 | 81,05 | 1,25% | 224,00 |
| 20.08.2026 | 79,75 | 80,25 | 79,75 | 80,05 | 0,57% | - |
| 19.08.2026 | 79,00 | 80,15 | 78,95 | 79,60 | -0,31% | 62,00 |
| 18.08.2026 | 80,75 | 80,80 | 79,80 | 79,85 | -1,30% | 20,00 |
| 17.08.2026 | 81,20 | 81,70 | 80,70 | 80,90 | -0,31% | 116,00 |
| 14.08.2026 | 82,25 | 82,35 | 80,45 | 81,15 | -1,28% | 15,00 |
| 13.08.2026 | 80,95 | 82,65 | 80,90 | 82,20 | 0,86% | - |
| 12.08.2026 | 80,55 | 81,85 | 80,30 | 81,50 | 0,43% | 101,00 |
| 11.08.2026 | 81,25 | 82,00 | 79,75 | 81,15 | 0,25% | 10,00 |
| 10.08.2026 | 81,60 | 82,05 | 80,75 | 80,95 | -0,86% | 50,00 |
| 07.08.2026 | 82,50 | 82,70 | 81,40 | 81,65 | -1,15% | - |
| 06.08.2026 | 82,10 | 82,85 | 81,55 | 82,60 | 0,61% | - |
| 05.08.2026 | 83,50 | 83,65 | 80,85 | 82,10 | -1,50% | 3,00 |
| 04.08.2026 | 83,85 | 84,45 | 83,20 | 83,35 | -0,60% | - |
| 03.08.2026 | 81,60 | 84,35 | 80,05 | 83,85 | 2,26% | 225,00 |
| 31.07.2026 | 81,15 | 83,35 | 81,15 | 82,00 | 0,49% | - |
| 30.07.2026 | 73,70 | 81,70 | 73,65 | 81,60 | 10,27% | 115,00 |
| 29.07.2026 | 74,80 | 75,20 | 73,90 | 74,00 | -1,14% | - |
| 28.07.2026 | 76,20 | 76,20 | 74,55 | 74,85 | -1,19% | - |
| 27.07.2026 | 77,15 | 79,25 | 75,30 | 75,75 | -1,75% | 9,00 |
| 24.07.2026 | 75,15 | 79,40 | 74,85 | 77,10 | 2,53% | 30,00 |
| 23.07.2026 | 75,45 | 76,20 | 74,20 | 75,20 | -0,92% | - |
| 22.07.2026 | 74,65 | 76,10 | 74,35 | 75,90 | 1,34% | 50,00 |
| 21.07.2026 | 73,00 | 74,90 | 73,00 | 74,90 | 2,04% | - |
| 20.07.2026 | 73,70 | 74,30 | 73,20 | 73,40 | -0,27% | - |
| 17.07.2026 | 73,90 | 74,15 | 73,25 | 73,60 | -0,81% | - |
| 16.07.2026 | 73,60 | 74,40 | 72,65 | 74,20 | 1,50% | - |
| 15.07.2026 | 72,00 | 73,40 | 71,85 | 73,10 | 1,53% | 25,00 |
| 14.07.2026 | 71,95 | 72,25 | 71,55 | 72,00 | -0,48% | - |
| 13.07.2026 | 72,75 | 72,75 | 71,65 | 72,35 | -0,07% | 1,00 |
| 10.07.2026 | 72,70 | 73,05 | 72,20 | 72,40 | -0,41% | 9,00 |
| 09.07.2026 | 72,30 | 73,35 | 71,60 | 72,70 | 0,90% | - |
| 08.07.2026 | 73,25 | 73,30 | 70,70 | 72,05 | -2,44% | 47,00 |
| 07.07.2026 | 74,65 | 74,65 | 73,35 | 73,85 | -1,14% | - |
| 06.07.2026 | 76,00 | 76,05 | 73,15 | 74,70 | -1,71% | 515,00 |
| 03.07.2026 | 74,20 | 76,00 | 74,10 | 76,00 | 2,22% | 150,00 |
| 02.07.2026 | 73,25 | 74,35 | 72,10 | 74,35 | -1,59% | 40,00 |
| 01.07.2026 | 75,70 | 75,70 | 75,45 | 75,55 | -0,40% | - |
| 30.06.2026 | 75,70 | 76,20 | 75,10 | 75,85 | 0,93% | - |
| 29.06.2026 | 76,65 | 77,15 | 75,10 | 75,15 | -2,15% | 3,00 |
| 26.06.2026 | 78,25 | 78,25 | 76,10 | 76,80 | -2,10% | 717,00 |
| 25.06.2026 | 78,25 | 78,80 | 77,40 | 78,45 | 0,38% | 60,00 |
| 24.06.2026 | 78,60 | 79,00 | 76,80 | 78,15 | -0,89% | 37,00 |
| 23.06.2026 | 79,55 | 79,55 | 77,40 | 78,85 | -0,63% | 20,00 |
| 22.06.2026 | 77,85 | 79,60 | 77,50 | 79,35 | 1,80% | 6,00 |
| 19.06.2026 | 78,90 | 78,90 | 77,85 | 77,95 | -1,20% | 195,00 |
| 18.06.2026 | 78,85 | 79,40 | 78,10 | 78,90 | -1,00% | 10,00 |
| 17.06.2026 | 78,80 | 79,95 | 78,40 | 79,70 | 0,13% | 263,00 |
| 16.06.2026 | 79,35 | 79,85 | 79,15 | 79,60 | 0,82% | - |
| 15.06.2026 | 77,95 | 78,95 | 77,95 | 78,95 | 1,54% | - |
| 12.06.2026 | 77,75 | 78,45 | 77,20 | 77,75 | 0,97% | 35,00 |
| 11.06.2026 | 75,90 | 77,15 | 75,65 | 77,00 | 1,72% | - |
| 10.06.2026 | 76,10 | 76,80 | 75,60 | 75,70 | -0,59% | - |
| 09.06.2026 | 76,95 | 77,55 | 75,35 | 76,15 | 0,20% | 35,00 |
| 08.06.2026 | 75,65 | 76,30 | 75,50 | 76,00 | 0,07% | 18,00 |
| 05.06.2026 | 77,75 | 78,50 | 75,95 | 75,95 | -2,63% | 31,00 |
| 04.06.2026 | 77,55 | 78,90 | 77,45 | 78,00 | -1,95% | 1.340,00 |
| 03.06.2026 | 79,60 | 79,60 | 78,90 | 79,55 | 0,00% | - |
| 02.06.2026 | 77,85 | 79,75 | 77,85 | 79,55 | 2,32% | 68,00 |
| 01.06.2026 | 77,80 | 78,60 | 77,00 | 77,75 | -0,32% | 2,00 |
| 29.05.2026 | 78,05 | 79,35 | 77,80 | 78,00 | -0,38% | 1,00 |
| 28.05.2026 | 79,70 | 79,70 | 77,85 | 78,30 | -1,57% | 100,00 |
| 27.05.2026 | 78,10 | 80,65 | 77,95 | 79,55 | 2,25% | 3.558,00 |
| 26.05.2026 | 77,55 | 78,35 | 77,15 | 77,80 | -0,06% | - |
| 25.05.2026 | 76,60 | 77,95 | 75,70 | 77,85 | 4,71% | 11,00 |
| 22.05.2026 | 74,40 | 74,50 | 74,25 | 74,35 | 0,13% | - |
| 21.05.2026 | 73,95 | 74,35 | 73,15 | 74,25 | 3,48% | 17,00 |
| 20.05.2026 | 71,85 | 71,85 | 71,50 | 71,75 | -0,69% | - |
| 19.05.2026 | 73,95 | 73,95 | 71,80 | 72,25 | -1,57% | - |
| 18.05.2026 | 73,90 | 73,95 | 73,40 | 73,40 | -1,54% | - |
| 15.05.2026 | 74,65 | 74,65 | 74,00 | 74,55 | 1,22% | - |
| 14.05.2026 | 73,60 | 73,70 | 73,50 | 73,65 | 0,27% | 101,00 |
| 13.05.2026 | 73,95 | 74,25 | 72,50 | 73,45 | 0,27% | 31,00 |