72,150€
0,07%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 72,00 | 72,10 | 71,00 | 71,80 | -2,31% | 1.132,00 |
| 07.07.2026 | 74,50 | 74,50 | 73,00 | 73,50 | -1,87% | 815,00 |
| 06.07.2026 | 75,70 | 76,20 | 73,50 | 74,90 | -1,06% | 1.161,00 |
| 03.07.2026 | 74,60 | 75,80 | 74,10 | 75,70 | 2,99% | 571,00 |
| 02.07.2026 | 73,10 | 74,40 | 72,10 | 73,50 | 0,55% | 3.098,00 |
| 01.07.2026 | 75,90 | 75,90 | 72,80 | 73,10 | -3,05% | 1.396,00 |
| 30.06.2026 | 75,80 | 76,30 | 75,40 | 75,40 | -0,13% | 605,00 |
| 29.06.2026 | 76,60 | 77,30 | 74,30 | 75,50 | -1,82% | 3.313,00 |
| 26.06.2026 | 78,00 | 78,20 | 76,10 | 76,90 | -2,29% | 486,00 |
| 25.06.2026 | 78,30 | 78,80 | 77,30 | 78,70 | -0,13% | 1.026,00 |
| 24.06.2026 | 79,00 | 79,00 | 76,80 | 78,80 | -0,38% | 655,00 |
| 23.06.2026 | 78,60 | 79,10 | 77,60 | 79,10 | -0,13% | 617,00 |
| 22.06.2026 | 77,90 | 79,70 | 77,50 | 79,20 | 2,06% | 834,00 |
| 19.06.2026 | 78,20 | 78,50 | 77,60 | 77,60 | -1,02% | 560,00 |
| 18.06.2026 | 78,70 | 79,40 | 78,20 | 78,40 | -0,76% | 757,00 |
| 17.06.2026 | 79,40 | 79,90 | 79,00 | 79,00 | 0,00% | 193,00 |
| 16.06.2026 | 79,10 | 79,80 | 78,30 | 79,00 | -0,50% | 1.012,00 |
| 15.06.2026 | 78,80 | 80,50 | 78,70 | 79,40 | 1,53% | 2.821,00 |
| 12.06.2026 | 77,30 | 78,20 | 77,30 | 78,20 | 2,09% | 457,00 |
| 11.06.2026 | 75,70 | 76,60 | 75,70 | 76,60 | 0,39% | 175,00 |
| 10.06.2026 | 76,00 | 76,70 | 75,20 | 76,30 | 0,39% | 1.398,00 |
| 09.06.2026 | 76,90 | 77,10 | 76,00 | 76,00 | -1,30% | 593,00 |
| 08.06.2026 | 75,10 | 77,00 | 74,90 | 77,00 | 1,85% | 1.335,00 |
| 05.06.2026 | 77,40 | 78,00 | 75,60 | 75,60 | -3,08% | 2.616,00 |
| 04.06.2026 | 79,00 | 79,00 | 77,80 | 78,00 | 0,65% | 993,00 |
| 03.06.2026 | 79,50 | 80,10 | 77,40 | 77,50 | -2,64% | 1.499,00 |
| 02.06.2026 | 77,70 | 79,90 | 77,70 | 79,60 | 2,71% | 1.250,00 |
| 01.06.2026 | 77,60 | 78,60 | 77,10 | 77,50 | -0,26% | 800,00 |
| 29.05.2026 | 78,50 | 79,30 | 77,70 | 77,70 | -0,77% | 1.396,00 |
| 28.05.2026 | 79,30 | 79,40 | 77,70 | 78,30 | -1,51% | 1.046,00 |
| 27.05.2026 | 77,70 | 80,40 | 77,70 | 79,50 | 1,53% | 3.057,00 |
| 26.05.2026 | 77,20 | 78,30 | 77,20 | 78,30 | 1,03% | 1.576,00 |
| 25.05.2026 | 76,00 | 77,80 | 75,90 | 77,50 | 2,38% | 2.332,00 |
| 22.05.2026 | 74,70 | 76,20 | 74,00 | 75,70 | 2,30% | 2.479,00 |
| 21.05.2026 | 74,10 | 74,10 | 73,20 | 74,00 | 0,54% | 611,00 |
| 20.05.2026 | 71,60 | 73,90 | 71,40 | 73,60 | 2,65% | 2.073,00 |
| 19.05.2026 | 73,50 | 73,50 | 71,60 | 71,70 | -2,32% | 1.474,00 |
| 18.05.2026 | 73,70 | 74,10 | 73,30 | 73,40 | -0,27% | 1.349,00 |
| 15.05.2026 | 74,80 | 74,80 | 73,60 | 73,60 | -1,74% | 573,00 |
| 14.05.2026 | 73,40 | 74,90 | 73,40 | 74,90 | 2,46% | 269,00 |
| 13.05.2026 | 73,90 | 73,90 | 72,60 | 73,10 | -0,68% | 1.216,00 |
| 12.05.2026 | 74,60 | 75,00 | 72,90 | 73,60 | -1,60% | 1.116,00 |
| 11.05.2026 | 74,40 | 75,50 | 74,10 | 74,80 | 0,67% | 566,00 |
| 08.05.2026 | 76,10 | 76,50 | 74,30 | 74,30 | -2,62% | 3.891,00 |
| 07.05.2026 | 75,50 | 77,10 | 75,30 | 76,30 | 0,39% | 1.964,00 |
| 06.05.2026 | 74,50 | 76,30 | 74,10 | 76,00 | 2,29% | 4.756,00 |
| 05.05.2026 | 72,70 | 74,40 | 72,20 | 74,30 | 3,05% | 926,00 |
| 04.05.2026 | 72,50 | 73,70 | 72,10 | 72,10 | -0,41% | 1.510,00 |
| 30.04.2026 | 72,90 | 73,50 | 72,20 | 72,40 | -1,09% | 1.396,00 |
| 29.04.2026 | 68,50 | 74,40 | 68,50 | 73,20 | 6,71% | 11.315,00 |
| 28.04.2026 | 69,40 | 69,50 | 67,60 | 68,60 | -1,58% | 2.261,00 |
| 27.04.2026 | 69,00 | 69,80 | 68,60 | 69,70 | 1,60% | 595,00 |
| 24.04.2026 | 69,50 | 70,20 | 68,60 | 68,60 | -1,15% | 1.184,00 |
| 23.04.2026 | 68,10 | 70,30 | 68,10 | 69,40 | 1,31% | 4.517,00 |
| 22.04.2026 | 69,60 | 70,30 | 68,10 | 68,50 | -1,30% | 2.766,00 |
| 21.04.2026 | 69,50 | 69,90 | 68,90 | 69,40 | 0,43% | 1.796,00 |
| 20.04.2026 | 69,80 | 69,80 | 68,10 | 69,10 | -1,43% | 3.404,00 |
| 17.04.2026 | 68,40 | 70,40 | 68,10 | 70,10 | 3,39% | 2.185,00 |
| 16.04.2026 | 68,30 | 68,60 | 67,80 | 67,80 | -0,59% | 592,00 |
| 15.04.2026 | 68,40 | 68,50 | 67,80 | 68,20 | -0,29% | 1.162,00 |
| 14.04.2026 | 68,10 | 68,40 | 67,50 | 68,40 | 1,94% | 2.618,00 |
| 13.04.2026 | 66,90 | 67,30 | 66,30 | 67,10 | 0,00% | 3.435,00 |
| 10.04.2026 | 66,00 | 68,50 | 65,50 | 67,10 | -0,74% | 8.498,00 |
| 09.04.2026 | 64,00 | 67,60 | 63,90 | 67,60 | 5,62% | 3.282,00 |
| 08.04.2026 | 62,70 | 64,20 | 62,50 | 64,00 | 5,26% | 10.246,00 |
| 07.04.2026 | 61,60 | 61,80 | 60,20 | 60,80 | -2,33% | 4.775,00 |
| 02.04.2026 | 61,55 | 63,00 | 59,90 | 62,25 | 0,00% | 3.332,00 |
| 01.04.2026 | 60,90 | 62,50 | 60,50 | 62,25 | 4,18% | 4.906,00 |
| 31.03.2026 | 60,70 | 60,70 | 58,45 | 59,75 | -1,24% | 4.762,00 |
| 30.03.2026 | 62,45 | 62,45 | 59,05 | 60,50 | -4,20% | 7.235,00 |
| 27.03.2026 | 63,90 | 65,10 | 61,90 | 63,15 | -0,55% | 3.362,00 |
| 26.03.2026 | 63,55 | 64,45 | 62,55 | 63,50 | -0,70% | 4.587,00 |
| 25.03.2026 | 62,35 | 64,00 | 61,80 | 63,95 | 4,24% | 1.944,00 |
| 24.03.2026 | 60,25 | 61,40 | 60,25 | 61,35 | -0,32% | 1.804,00 |
| 23.03.2026 | 59,80 | 61,75 | 57,80 | 61,55 | 2,24% | 12.518,00 |
| 20.03.2026 | 62,35 | 62,35 | 59,75 | 60,20 | -3,22% | 3.609,00 |
| 19.03.2026 | 63,35 | 63,40 | 61,30 | 62,20 | -1,50% | 7.047,00 |
| 18.03.2026 | 63,75 | 64,20 | 62,65 | 63,15 | -0,55% | 3.400,00 |
| 17.03.2026 | 63,65 | 63,80 | 62,40 | 63,50 | -0,24% | 3.347,00 |
| 16.03.2026 | 63,90 | 64,20 | 62,45 | 63,65 | 0,47% | 5.162,00 |
| 13.03.2026 | 66,45 | 66,90 | 63,05 | 63,35 | -4,67% | 5.820,00 |
| 12.03.2026 | 68,15 | 68,40 | 64,45 | 66,45 | -3,20% | 5.355,00 |
| 11.03.2026 | 68,15 | 69,25 | 67,50 | 68,65 | 0,29% | 1.935,00 |
| 10.03.2026 | 68,20 | 68,95 | 67,15 | 68,45 | 1,78% | 2.109,00 |
| 09.03.2026 | 66,65 | 67,25 | 65,45 | 67,25 | -1,90% | 6.301,00 |
| 06.03.2026 | 66,80 | 69,15 | 66,65 | 68,55 | 3,39% | 3.686,00 |
| 05.03.2026 | 71,25 | 71,25 | 65,05 | 66,30 | -7,47% | 14.547,00 |
| 04.03.2026 | 70,15 | 71,65 | 70,15 | 71,65 | 2,95% | 1.739,00 |
| 03.03.2026 | 71,50 | 71,65 | 69,50 | 69,60 | -2,93% | 4.022,00 |
| 02.03.2026 | 72,25 | 72,60 | 70,55 | 71,70 | -1,85% | 2.952,00 |
| 27.02.2026 | 73,30 | 74,15 | 73,05 | 73,05 | -0,34% | 971,00 |
| 26.02.2026 | 73,00 | 73,85 | 72,85 | 73,30 | -0,34% | 1.024,00 |
| 25.02.2026 | 73,35 | 73,60 | 72,80 | 73,55 | 0,27% | 938,00 |
| 24.02.2026 | 72,80 | 73,35 | 72,50 | 73,35 | 0,48% | 845,00 |
| 23.02.2026 | 73,75 | 73,75 | 72,50 | 73,00 | -1,35% | 2.591,00 |
| 20.02.2026 | 73,20 | 74,15 | 73,05 | 74,00 | 0,75% | 1.803,00 |
| 19.02.2026 | 74,30 | 74,30 | 72,55 | 73,45 | -1,01% | 918,00 |
| 18.02.2026 | 73,15 | 74,30 | 72,75 | 74,20 | 1,44% | 3.191,00 |
| 17.02.2026 | 72,45 | 73,80 | 71,25 | 73,15 | 0,48% | 3.970,00 |
| 16.02.2026 | 73,65 | 73,70 | 71,85 | 72,80 | -1,02% | 2.041,00 |