83,700€
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 83,40 | 84,40 | 83,10 | 83,25 | -0,54% | 233,00 |
| 08.09.2026 | 84,00 | 84,40 | 83,00 | 83,70 | -0,48% | 555,00 |
| 07.09.2026 | 84,70 | 84,90 | 83,90 | 84,10 | -0,47% | 994,00 |
| 04.09.2026 | 83,90 | 84,70 | 83,20 | 84,50 | 1,32% | 287,00 |
| 03.09.2026 | 83,30 | 84,10 | 83,00 | 83,40 | 0,24% | 455,00 |
| 02.09.2026 | 83,10 | 83,90 | 81,80 | 83,20 | -0,72% | 944,00 |
| 01.09.2026 | 83,60 | 84,00 | 82,70 | 83,80 | 0,48% | 950,00 |
| 31.08.2026 | 82,80 | 84,00 | 82,20 | 83,40 | 1,09% | 837,00 |
| 28.08.2026 | 83,10 | 83,20 | 82,50 | 82,50 | 0,00% | 549,00 |
| 27.08.2026 | 83,10 | 83,20 | 82,50 | 82,50 | -1,08% | 605,00 |
| 26.08.2026 | 81,40 | 84,10 | 80,40 | 83,40 | 2,58% | 810,00 |
| 25.08.2026 | 81,80 | 82,20 | 80,60 | 81,30 | -0,61% | 633,00 |
| 24.08.2026 | 80,40 | 81,80 | 79,80 | 81,80 | 0,86% | 997,00 |
| 21.08.2026 | 80,30 | 81,50 | 80,20 | 81,10 | 1,25% | 1.152,00 |
| 20.08.2026 | 80,00 | 80,50 | 79,60 | 80,10 | 0,38% | 676,00 |
| 19.08.2026 | 78,90 | 80,10 | 78,90 | 79,80 | 1,01% | 329,00 |
| 18.08.2026 | 80,30 | 80,40 | 79,00 | 79,00 | -1,99% | 1.150,00 |
| 17.08.2026 | 81,80 | 81,80 | 80,50 | 80,60 | -0,37% | 365,00 |
| 14.08.2026 | 81,80 | 81,80 | 80,50 | 80,90 | -1,70% | 700,00 |
| 13.08.2026 | 81,10 | 82,60 | 81,10 | 82,30 | 1,48% | 2.456,00 |
| 12.08.2026 | 80,40 | 81,90 | 80,00 | 81,10 | 0,87% | 5.797,00 |
| 11.08.2026 | 81,90 | 81,90 | 79,80 | 80,40 | -1,35% | 1.722,00 |
| 10.08.2026 | 81,90 | 82,30 | 80,80 | 81,50 | -0,37% | 697,00 |
| 07.08.2026 | 82,20 | 82,50 | 81,20 | 81,80 | -0,73% | 160,00 |
| 06.08.2026 | 81,80 | 82,50 | 81,60 | 82,40 | -0,12% | 422,00 |
| 05.08.2026 | 84,00 | 84,00 | 81,40 | 82,50 | -0,72% | 1.066,00 |
| 04.08.2026 | 84,30 | 84,30 | 82,90 | 83,10 | -1,31% | 1.102,00 |
| 03.08.2026 | 81,90 | 84,70 | 79,50 | 84,20 | 3,44% | 3.307,00 |
| 31.07.2026 | 81,40 | 82,80 | 81,00 | 81,40 | 0,62% | 3.561,00 |
| 30.07.2026 | 74,40 | 82,70 | 74,20 | 80,90 | 9,18% | 7.572,00 |
| 29.07.2026 | 74,10 | 74,90 | 74,00 | 74,10 | -1,20% | 470,00 |
| 28.07.2026 | 76,20 | 76,20 | 74,60 | 75,00 | -1,32% | 517,00 |
| 27.07.2026 | 79,40 | 79,40 | 75,30 | 76,00 | -2,06% | 1.113,00 |
| 24.07.2026 | 75,10 | 79,10 | 75,10 | 77,60 | 3,47% | 5.110,00 |
| 23.07.2026 | 75,10 | 76,10 | 73,90 | 75,00 | -0,40% | 1.318,00 |
| 22.07.2026 | 74,80 | 76,00 | 74,80 | 75,30 | 1,35% | 2.048,00 |
| 21.07.2026 | 73,20 | 75,20 | 73,20 | 74,30 | 1,92% | 460,00 |
| 20.07.2026 | 73,30 | 73,90 | 72,90 | 72,90 | -0,55% | 227,00 |
| 17.07.2026 | 73,80 | 74,30 | 73,30 | 73,30 | -1,48% | 267,00 |
| 16.07.2026 | 73,60 | 74,40 | 72,80 | 74,40 | 1,09% | 3.082,00 |
| 15.07.2026 | 71,70 | 73,60 | 71,70 | 73,60 | 2,79% | 521,00 |
| 14.07.2026 | 71,90 | 72,20 | 71,60 | 71,60 | -0,97% | 565,00 |
| 13.07.2026 | 72,10 | 72,80 | 71,70 | 72,30 | -0,14% | 622,00 |
| 10.07.2026 | 72,80 | 73,00 | 72,30 | 72,40 | 0,00% | 266,00 |
| 09.07.2026 | 72,30 | 73,00 | 71,80 | 72,40 | 0,84% | 961,00 |
| 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 |