72,050€
-2,44%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 74,05 | 75,00 | 73,05 | 73,25 | -2,01% | - |
| 11.05.2026 | 74,35 | 75,35 | 74,15 | 74,75 | -0,33% | - |
| 08.05.2026 | 76,20 | 76,45 | 74,95 | 75,00 | -2,09% | 50,00 |
| 07.05.2026 | 76,00 | 77,25 | 75,40 | 76,60 | 0,79% | 16,00 |
| 06.05.2026 | 74,20 | 76,30 | 74,15 | 76,00 | 2,63% | 359,00 |
| 05.05.2026 | 72,30 | 74,10 | 72,20 | 74,05 | 2,14% | 75,00 |
| 04.05.2026 | 72,25 | 73,80 | 72,25 | 72,50 | -0,28% | 46,00 |
| 30.04.2026 | 73,05 | 73,50 | 71,95 | 72,70 | -0,34% | 9,00 |
| 29.04.2026 | 68,70 | 74,65 | 68,25 | 72,95 | 6,89% | 499,00 |
| 28.04.2026 | 69,40 | 69,50 | 67,60 | 68,25 | -1,73% | - |
| 27.04.2026 | 68,65 | 69,45 | 68,40 | 69,45 | 1,02% | 300,00 |
| 24.04.2026 | 69,40 | 70,25 | 68,70 | 68,75 | -1,36% | 25,00 |
| 23.04.2026 | 67,95 | 70,00 | 67,45 | 69,70 | 1,16% | 108,00 |
| 22.04.2026 | 69,00 | 70,35 | 68,75 | 68,90 | -0,43% | 15,00 |
| 21.04.2026 | 69,00 | 69,85 | 69,00 | 69,20 | 0,14% | 97,00 |
| 20.04.2026 | 69,50 | 69,75 | 68,25 | 69,10 | -1,43% | 797,00 |
| 17.04.2026 | 68,25 | 70,30 | 68,15 | 70,10 | 3,01% | 42,00 |
| 16.04.2026 | 68,30 | 68,65 | 67,60 | 68,05 | -0,29% | 45,00 |
| 15.04.2026 | 68,40 | 68,45 | 67,90 | 68,25 | 0,15% | - |
| 14.04.2026 | 67,55 | 68,25 | 67,35 | 68,15 | 1,94% | 154,00 |
| 13.04.2026 | 67,00 | 67,25 | 66,30 | 66,85 | -1,98% | 46,00 |
| 10.04.2026 | 66,70 | 68,45 | 66,30 | 68,20 | 2,33% | 165,00 |
| 09.04.2026 | 63,95 | 66,90 | 63,55 | 66,65 | 4,47% | 1.565,00 |
| 08.04.2026 | 61,10 | 64,15 | 61,10 | 63,80 | 5,54% | 34,00 |
| 07.04.2026 | 62,05 | 62,05 | 60,35 | 60,45 | -2,46% | 193,00 |
| 02.04.2026 | 62,03 | 62,75 | 59,95 | 61,98 | 0,16% | 221,00 |
| 01.04.2026 | 60,43 | 62,20 | 60,43 | 61,88 | 3,04% | 421,00 |
| 31.03.2026 | 60,60 | 60,85 | 58,28 | 60,05 | 0,76% | 10,00 |
| 30.03.2026 | 60,73 | 62,60 | 58,83 | 59,60 | -5,43% | 306,00 |
| 27.03.2026 | 63,38 | 65,10 | 61,80 | 63,03 | -0,75% | 301,00 |
| 26.03.2026 | 63,43 | 64,55 | 62,68 | 63,50 | -0,31% | 10,00 |
| 25.03.2026 | 61,63 | 64,03 | 61,55 | 63,70 | 3,75% | 409,00 |
| 24.03.2026 | 60,48 | 61,75 | 59,93 | 61,40 | 0,20% | 295,00 |
| 23.03.2026 | 60,25 | 61,70 | 57,93 | 61,28 | 2,25% | 1.440,00 |
| 20.03.2026 | 62,20 | 62,30 | 59,80 | 59,93 | -3,62% | 171,00 |
| 19.03.2026 | 62,75 | 63,28 | 61,05 | 62,18 | -1,03% | 571,00 |
| 18.03.2026 | 63,20 | 64,23 | 62,80 | 62,83 | -0,12% | 410,00 |
| 17.03.2026 | 63,73 | 63,85 | 62,43 | 62,90 | -1,02% | 597,00 |
| 16.03.2026 | 63,23 | 64,20 | 62,40 | 63,55 | -0,47% | 995,00 |
| 13.03.2026 | 66,53 | 66,73 | 63,83 | 63,85 | -3,37% | 173,00 |
| 12.03.2026 | 68,43 | 68,43 | 64,23 | 66,08 | -3,47% | 454,00 |
| 11.03.2026 | 67,83 | 68,98 | 67,35 | 68,45 | 0,81% | 230,00 |
| 10.03.2026 | 68,20 | 68,88 | 67,08 | 67,90 | -0,40% | 203,00 |
| 09.03.2026 | 68,43 | 68,53 | 65,48 | 68,18 | -0,76% | 311,00 |
| 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 |