68,350€
0,22%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 68,30 | 68,65 | 67,75 | 68,25 | 0,07% | 383,00 |
| 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 |
| 13.02.2026 | 72,70 | 73,55 | 72,00 | 73,55 | 0,20% | 2.184,00 |
| 12.02.2026 | 73,95 | 74,50 | 73,30 | 73,40 | -0,74% | 1.543,00 |
| 11.02.2026 | 73,20 | 74,35 | 72,15 | 73,95 | 0,75% | 2.159,00 |
| 10.02.2026 | 72,75 | 73,40 | 72,10 | 73,40 | 0,82% | 2.986,00 |
| 09.02.2026 | 71,25 | 72,95 | 71,25 | 72,80 | 2,25% | 4.196,00 |
| 06.02.2026 | 75,40 | 75,40 | 67,65 | 71,20 | -6,38% | 16.488,00 |
| 05.02.2026 | 76,60 | 76,95 | 75,25 | 76,05 | -0,59% | 1.555,00 |
| 04.02.2026 | 75,40 | 77,20 | 75,15 | 76,50 | 1,59% | 3.291,00 |
| 03.02.2026 | 74,15 | 75,40 | 73,55 | 75,30 | 2,52% | 3.460,00 |
| 02.02.2026 | 73,10 | 73,85 | 72,60 | 73,45 | -0,14% | 2.224,00 |
| 30.01.2026 | 73,45 | 74,50 | 72,85 | 73,55 | 0,48% | 3.154,00 |
| 29.01.2026 | 73,15 | 73,55 | 72,60 | 73,20 | 0,97% | 1.777,00 |
| 28.01.2026 | 72,35 | 72,95 | 72,15 | 72,50 | 0,00% | 1.082,00 |
| 27.01.2026 | 72,80 | 73,10 | 72,15 | 72,50 | -0,62% | 1.758,00 |
| 26.01.2026 | 72,35 | 72,95 | 71,20 | 72,95 | 1,96% | 2.236,00 |
| 23.01.2026 | 72,15 | 72,15 | 71,25 | 71,55 | -1,04% | 356,00 |
| 22.01.2026 | 70,90 | 72,40 | 70,70 | 72,30 | 2,77% | 2.553,00 |
| 21.01.2026 | 69,80 | 70,80 | 69,65 | 70,35 | 1,22% | 999,00 |
| 20.01.2026 | 72,40 | 72,40 | 69,25 | 69,50 | -4,20% | 2.649,00 |
| 19.01.2026 | 70,80 | 72,55 | 70,60 | 72,55 | 0,62% | 2.182,00 |
| 16.01.2026 | 71,95 | 72,55 | 71,30 | 72,10 | 0,28% | 3.023,00 |
| 15.01.2026 | 71,95 | 72,20 | 70,80 | 71,90 | 0,35% | 2.883,00 |
| 14.01.2026 | 69,85 | 71,70 | 69,55 | 71,65 | 1,99% | 1.158,00 |
| 13.01.2026 | 69,75 | 70,25 | 69,65 | 70,25 | 0,64% | 3.281,00 |
| 12.01.2026 | 69,95 | 69,95 | 68,65 | 69,80 | -0,21% | 1.940,00 |
| 09.01.2026 | 69,25 | 69,95 | 68,35 | 69,95 | 0,87% | 1.856,00 |
| 08.01.2026 | 68,85 | 69,65 | 68,30 | 69,35 | -0,29% | 2.559,00 |
| 07.01.2026 | 68,15 | 69,55 | 67,55 | 69,55 | 1,90% | 2.299,00 |
| 06.01.2026 | 67,95 | 68,55 | 67,55 | 68,25 | 0,44% | 1.281,00 |
| 05.01.2026 | 67,25 | 67,95 | 66,50 | 67,95 | 1,57% | 2.765,00 |
| 02.01.2026 | 66,70 | 66,90 | 66,10 | 66,90 | 0,15% | 2.048,00 |
| 30.12.2025 | 66,25 | 66,80 | 65,90 | 66,80 | 0,75% | 826,00 |
| 29.12.2025 | 66,65 | 66,95 | 65,40 | 66,30 | 0,00% | 1.041,00 |
| 23.12.2025 | 66,05 | 66,40 | 65,45 | 66,30 | 0,38% | 1.188,00 |
| 22.12.2025 | 64,90 | 66,45 | 64,90 | 66,05 | 1,07% | 2.663,00 |
| 19.12.2025 | 64,85 | 66,50 | 64,85 | 65,35 | 0,93% | 2.968,00 |
| 18.12.2025 | 64,50 | 65,30 | 63,75 | 64,75 | 0,94% | 537,00 |
| 17.12.2025 | 64,80 | 64,80 | 63,45 | 64,15 | -0,16% | 1.648,00 |
| 16.12.2025 | 62,95 | 64,25 | 62,45 | 64,25 | 1,74% | 1.990,00 |
| 15.12.2025 | 63,25 | 63,65 | 62,55 | 63,15 | -0,16% | 601,00 |
| 12.12.2025 | 63,70 | 63,70 | 62,95 | 63,25 | -1,17% | 861,00 |
| 11.12.2025 | 62,95 | 64,25 | 62,50 | 64,00 | 2,32% | 1.931,00 |
| 10.12.2025 | 64,90 | 64,90 | 62,30 | 62,55 | -3,70% | 2.783,00 |
| 09.12.2025 | 65,00 | 65,00 | 63,80 | 64,95 | 0,23% | 3.059,00 |
| 08.12.2025 | 65,30 | 65,30 | 64,20 | 64,80 | -0,92% | 322,00 |
| 05.12.2025 | 64,00 | 65,40 | 64,00 | 65,40 | 1,40% | 1.126,00 |
| 04.12.2025 | 63,20 | 64,70 | 63,20 | 64,50 | 3,37% | 4.588,00 |
| 03.12.2025 | 62,20 | 62,65 | 61,85 | 62,40 | 1,63% | 1.050,00 |
| 02.12.2025 | 62,95 | 63,00 | 61,40 | 61,40 | -1,76% | 945,00 |
| 01.12.2025 | 62,35 | 62,50 | 61,90 | 62,50 | 0,08% | 3.819,00 |
| 28.11.2025 | 62,10 | 62,45 | 61,90 | 62,45 | 0,56% | 836,00 |
| 27.11.2025 | 62,00 | 62,40 | 61,55 | 62,10 | 0,89% | 1.181,00 |
| 26.11.2025 | 62,90 | 62,95 | 61,10 | 61,55 | -1,99% | 483,00 |
| 25.11.2025 | 61,90 | 62,80 | 61,20 | 62,80 | 2,20% | 1.604,00 |
| 24.11.2025 | 61,95 | 62,45 | 61,35 | 61,45 | 0,66% | 327,00 |
| 21.11.2025 | 61,90 | 61,90 | 60,90 | 61,05 | -0,73% | 1.343,00 |
| 20.11.2025 | 63,55 | 63,55 | 61,50 | 61,50 | -1,44% | 514,00 |
| 19.11.2025 | 61,70 | 62,60 | 61,30 | 62,40 | 1,13% | 2.405,00 |