48,130€
-0,39%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 48,04 | 48,50 | 47,38 | 48,30 | -0,04% | 5.151,00 |
| 19.12.2024 | 48,56 | 48,78 | 47,80 | 48,32 | -0,45% | 4.504,00 |
| 18.12.2024 | 48,56 | 49,30 | 48,54 | 48,54 | -0,78% | 1.551,00 |
| 17.12.2024 | 49,48 | 49,50 | 48,56 | 48,92 | -1,13% | 1.390,00 |
| 16.12.2024 | 50,40 | 50,50 | 48,70 | 49,48 | -0,76% | 4.895,00 |
| 13.12.2024 | 49,42 | 49,90 | 49,22 | 49,86 | 0,81% | 3.310,00 |
| 12.12.2024 | 49,48 | 49,62 | 49,02 | 49,46 | -0,20% | 712,00 |
| 11.12.2024 | 49,92 | 50,35 | 49,02 | 49,56 | -1,67% | 3.508,00 |
| 10.12.2024 | 50,45 | 50,70 | 49,98 | 50,40 | -0,49% | 1.342,00 |
| 09.12.2024 | 50,80 | 50,85 | 49,98 | 50,65 | 0,00% | 2.264,00 |
| 06.12.2024 | 49,22 | 50,65 | 48,42 | 50,65 | 2,78% | 8.186,00 |
| 05.12.2024 | 49,62 | 50,00 | 48,80 | 49,28 | -0,65% | 6.906,00 |
| 04.12.2024 | 51,15 | 51,55 | 49,00 | 49,60 | -5,16% | 8.408,00 |
| 03.12.2024 | 53,15 | 53,15 | 51,80 | 52,30 | -1,69% | 1.233,00 |
| 02.12.2024 | 52,65 | 53,20 | 52,50 | 53,20 | 0,19% | 622,00 |
| 29.11.2024 | 53,70 | 53,75 | 52,75 | 53,10 | -0,65% | 880,00 |
| 28.11.2024 | 53,30 | 53,95 | 53,30 | 53,45 | 1,14% | 1.477,00 |
| 27.11.2024 | 53,00 | 53,35 | 52,80 | 52,85 | 0,19% | 1.184,00 |
| 26.11.2024 | 52,65 | 53,25 | 52,55 | 52,75 | -0,75% | 532,00 |
| 25.11.2024 | 52,55 | 53,40 | 52,50 | 53,15 | 1,63% | 1.315,00 |
| 22.11.2024 | 51,15 | 52,45 | 51,15 | 52,30 | 1,26% | 830,00 |
| 21.11.2024 | 50,85 | 51,65 | 50,80 | 51,65 | 0,98% | 2.255,00 |
| 20.11.2024 | 51,45 | 52,10 | 50,65 | 51,15 | 0,10% | 1.933,00 |
| 19.11.2024 | 52,20 | 52,30 | 50,90 | 51,10 | -1,83% | 1.011,00 |
| 18.11.2024 | 52,70 | 52,70 | 51,60 | 52,05 | 0,00% | 1.353,00 |
| 15.11.2024 | 52,70 | 52,70 | 52,05 | 52,05 | -0,86% | 871,00 |
| 14.11.2024 | 51,60 | 53,00 | 51,30 | 52,50 | 1,25% | 1.444,00 |
| 13.11.2024 | 51,80 | 52,00 | 51,20 | 51,85 | -0,10% | 2.131,00 |
| 12.11.2024 | 53,00 | 53,65 | 51,55 | 51,90 | -2,99% | 4.466,00 |
| 11.11.2024 | 52,85 | 53,65 | 52,85 | 53,50 | 1,23% | 1.210,00 |
| 08.11.2024 | 54,15 | 54,15 | 52,85 | 52,85 | -1,95% | 1.671,00 |
| 07.11.2024 | 52,55 | 54,25 | 52,25 | 53,90 | 2,86% | 3.048,00 |
| 06.11.2024 | 53,80 | 53,95 | 52,25 | 52,40 | -2,24% | 2.352,00 |
| 05.11.2024 | 54,25 | 54,30 | 52,75 | 53,60 | -1,56% | 3.223,00 |
| 04.11.2024 | 55,65 | 55,65 | 54,10 | 54,45 | -0,91% | 2.177,00 |
| 01.11.2024 | 55,65 | 56,10 | 54,60 | 54,95 | -2,14% | 3.761,00 |
| 31.10.2024 | 61,75 | 61,75 | 55,25 | 56,15 | -9,80% | 10.461,00 |
| 30.10.2024 | 62,25 | 62,90 | 61,20 | 62,25 | -0,16% | 1.906,00 |
| 29.10.2024 | 62,70 | 62,70 | 61,75 | 62,35 | -0,48% | 956,00 |
| 28.10.2024 | 61,65 | 62,65 | 61,25 | 62,65 | 2,45% | 1.087,00 |
| 25.10.2024 | 60,45 | 61,55 | 60,45 | 61,15 | 1,24% | 589,00 |
| 24.10.2024 | 61,35 | 61,95 | 60,40 | 60,40 | -0,25% | 771,00 |
| 23.10.2024 | 60,95 | 61,50 | 60,55 | 60,55 | 0,58% | 1.004,00 |
| 22.10.2024 | 60,75 | 61,15 | 60,10 | 60,20 | -0,66% | 804,00 |
| 21.10.2024 | 61,05 | 61,05 | 59,55 | 60,60 | -0,25% | 2.686,00 |
| 18.10.2024 | 61,35 | 61,35 | 60,75 | 60,75 | -1,14% | 287,00 |
| 17.10.2024 | 61,70 | 61,80 | 60,70 | 61,45 | 0,41% | 1.105,00 |
| 16.10.2024 | 60,90 | 61,90 | 60,75 | 61,20 | -0,41% | 770,00 |
| 15.10.2024 | 62,00 | 62,25 | 60,85 | 61,45 | -0,81% | 2.985,00 |
| 14.10.2024 | 62,05 | 62,65 | 61,65 | 61,95 | -0,32% | 1.342,00 |
| 11.10.2024 | 63,75 | 63,80 | 61,55 | 62,15 | -2,51% | 2.333,00 |
| 10.10.2024 | 64,50 | 64,50 | 63,20 | 63,75 | -1,39% | 485,00 |
| 09.10.2024 | 63,85 | 64,80 | 63,55 | 64,65 | 1,25% | 2.447,00 |
| 08.10.2024 | 63,30 | 63,85 | 62,90 | 63,85 | 0,00% | 769,00 |
| 07.10.2024 | 64,25 | 64,25 | 63,00 | 63,85 | 0,47% | 1.058,00 |
| 04.10.2024 | 63,75 | 64,20 | 62,60 | 63,55 | -0,47% | 1.365,00 |
| 03.10.2024 | 64,15 | 64,70 | 63,45 | 63,85 | -0,78% | 277,00 |
| 02.10.2024 | 63,35 | 64,85 | 63,35 | 64,35 | 1,58% | 804,00 |
| 01.10.2024 | 63,75 | 64,15 | 63,35 | 63,35 | -0,24% | 779,00 |
| 30.09.2024 | 65,15 | 65,15 | 63,50 | 63,50 | -1,78% | 876,00 |
| 27.09.2024 | 65,00 | 65,55 | 64,65 | 64,65 | -0,23% | 2.630,00 |
| 26.09.2024 | 64,10 | 65,65 | 64,00 | 64,80 | 2,21% | 2.478,00 |
| 25.09.2024 | 62,70 | 63,95 | 62,70 | 63,40 | 1,04% | 1.517,00 |
| 24.09.2024 | 63,20 | 63,80 | 62,70 | 62,75 | 0,08% | 869,00 |
| 23.09.2024 | 62,60 | 63,15 | 62,30 | 62,70 | -0,08% | 921,00 |
| 20.09.2024 | 63,35 | 63,50 | 62,25 | 62,75 | -0,63% | 869,00 |
| 19.09.2024 | 62,20 | 63,70 | 62,20 | 63,15 | 1,61% | 1.991,00 |
| 18.09.2024 | 62,35 | 62,45 | 61,80 | 62,15 | -0,24% | 1.680,00 |
| 17.09.2024 | 61,55 | 62,30 | 61,05 | 62,30 | 1,80% | 1.025,00 |
| 16.09.2024 | 60,70 | 61,35 | 60,70 | 61,20 | 0,58% | 710,00 |
| 13.09.2024 | 60,15 | 61,40 | 60,15 | 60,85 | 2,18% | 1.466,00 |
| 12.09.2024 | 60,40 | 60,40 | 59,15 | 59,55 | -1,08% | 1.439,00 |
| 11.09.2024 | 59,80 | 60,20 | 59,30 | 60,20 | 0,92% | 1.249,00 |
| 10.09.2024 | 59,60 | 59,85 | 59,20 | 59,65 | 0,59% | 320,00 |
| 09.09.2024 | 58,00 | 59,45 | 58,00 | 59,30 | 2,33% | 652,00 |
| 06.09.2024 | 58,25 | 58,90 | 57,55 | 57,95 | -0,69% | 930,00 |
| 05.09.2024 | 59,20 | 59,60 | 57,85 | 58,35 | -1,68% | 22.334,00 |
| 04.09.2024 | 59,10 | 59,45 | 58,45 | 59,35 | 0,17% | 8.278,00 |
| 03.09.2024 | 59,30 | 60,25 | 59,10 | 59,25 | -0,42% | 2.762,00 |
| 02.09.2024 | 59,55 | 59,55 | 58,65 | 59,50 | 0,08% | 281,00 |
| 30.08.2024 | 59,45 | 59,90 | 58,75 | 59,45 | 0,42% | 566,00 |
| 29.08.2024 | 58,70 | 59,40 | 58,30 | 59,20 | 1,54% | 704,00 |
| 28.08.2024 | 58,20 | 59,00 | 58,20 | 58,30 | -0,51% | 1.155,00 |
| 27.08.2024 | 58,15 | 58,85 | 58,15 | 58,60 | 0,86% | 471,00 |
| 26.08.2024 | 59,05 | 59,10 | 58,10 | 58,10 | -0,68% | 1.264,00 |
| 23.08.2024 | 58,20 | 58,70 | 58,20 | 58,50 | 1,21% | 513,00 |
| 22.08.2024 | 58,05 | 58,25 | 57,60 | 57,80 | 0,43% | 554,00 |
| 21.08.2024 | 57,50 | 58,00 | 57,50 | 57,55 | 0,35% | 569,00 |
| 20.08.2024 | 57,45 | 57,95 | 57,35 | 57,35 | -0,17% | 1.131,00 |
| 19.08.2024 | 56,10 | 57,45 | 55,60 | 57,45 | 2,50% | 1.854,00 |
| 16.08.2024 | 56,25 | 56,25 | 55,85 | 56,05 | 0,63% | 944,00 |
| 15.08.2024 | 55,65 | 56,00 | 55,20 | 55,70 | 0,18% | 773,00 |
| 14.08.2024 | 55,80 | 55,80 | 55,05 | 55,60 | 0,18% | 921,00 |
| 13.08.2024 | 54,85 | 55,50 | 54,85 | 55,50 | 0,54% | 299,00 |
| 12.08.2024 | 55,45 | 55,45 | 54,70 | 55,20 | -0,27% | 667,00 |
| 09.08.2024 | 56,00 | 56,10 | 54,90 | 55,35 | -0,72% | 1.043,00 |
| 08.08.2024 | 56,00 | 56,00 | 55,40 | 55,75 | 0,36% | 318,00 |
| 07.08.2024 | 54,95 | 56,35 | 54,90 | 55,55 | 1,00% | 751,00 |
| 06.08.2024 | 54,90 | 55,40 | 54,20 | 55,00 | 0,18% | 886,00 |
| 05.08.2024 | 54,35 | 54,95 | 53,00 | 54,90 | -1,44% | 3.044,00 |