56,825€
-1,09%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 57,45 | 57,60 | 56,40 | 57,00 | -0,78% | 2.574,00 |
| 20.02.2025 | 57,55 | 57,85 | 57,30 | 57,45 | 0,17% | 2.117,00 |
| 19.02.2025 | 58,55 | 58,70 | 57,00 | 57,35 | -1,55% | 1.822,00 |
| 18.02.2025 | 57,95 | 58,30 | 56,90 | 58,25 | 0,34% | 2.993,00 |
| 17.02.2025 | 56,65 | 58,05 | 56,60 | 58,05 | 2,65% | 3.646,00 |
| 14.02.2025 | 56,45 | 57,20 | 56,30 | 56,55 | 0,89% | 3.147,00 |
| 13.02.2025 | 57,00 | 57,00 | 55,30 | 56,05 | -0,88% | 4.174,00 |
| 12.02.2025 | 54,95 | 57,00 | 54,65 | 56,55 | 3,10% | 2.632,00 |
| 11.02.2025 | 54,55 | 55,00 | 54,50 | 54,85 | -0,27% | 945,00 |
| 10.02.2025 | 54,20 | 55,00 | 54,10 | 55,00 | 2,42% | 2.088,00 |
| 07.02.2025 | 55,05 | 55,05 | 53,70 | 53,70 | -2,27% | 1.146,00 |
| 06.02.2025 | 54,10 | 54,95 | 53,45 | 54,95 | 1,67% | 1.253,00 |
| 05.02.2025 | 53,45 | 54,05 | 53,00 | 54,05 | 0,28% | 1.319,00 |
| 04.02.2025 | 54,10 | 54,60 | 53,90 | 53,90 | -1,37% | 345,00 |
| 03.02.2025 | 53,75 | 54,65 | 53,40 | 54,65 | -0,18% | 1.415,00 |
| 31.01.2025 | 54,95 | 55,30 | 54,55 | 54,75 | 1,30% | 505,00 |
| 30.01.2025 | 54,45 | 54,70 | 54,00 | 54,05 | 0,46% | 702,00 |
| 29.01.2025 | 54,95 | 54,95 | 53,80 | 53,80 | -1,19% | 489,00 |
| 28.01.2025 | 54,50 | 54,90 | 54,35 | 54,45 | -0,73% | 2.443,00 |
| 27.01.2025 | 53,45 | 54,95 | 53,30 | 54,85 | 1,48% | 2.919,00 |
| 24.01.2025 | 52,50 | 54,10 | 52,50 | 54,05 | 2,66% | 1.452,00 |
| 23.01.2025 | 52,90 | 53,25 | 52,30 | 52,65 | -0,75% | 637,00 |
| 22.01.2025 | 52,35 | 53,10 | 52,35 | 53,05 | 1,34% | 784,00 |
| 21.01.2025 | 52,45 | 52,45 | 51,80 | 52,35 | -0,38% | 809,00 |
| 20.01.2025 | 52,75 | 52,80 | 52,10 | 52,55 | -0,38% | 2.285,00 |
| 17.01.2025 | 52,10 | 53,00 | 52,05 | 52,75 | 1,34% | 1.299,00 |
| 16.01.2025 | 50,70 | 52,35 | 50,70 | 52,05 | 3,48% | 5.429,00 |
| 15.01.2025 | 49,78 | 50,75 | 49,68 | 50,30 | 0,96% | 2.768,00 |
| 14.01.2025 | 49,64 | 49,84 | 49,20 | 49,82 | 0,69% | 514,00 |
| 13.01.2025 | 48,96 | 49,48 | 48,78 | 49,48 | 0,90% | 1.087,00 |
| 10.01.2025 | 48,72 | 49,34 | 48,62 | 49,04 | 0,04% | 906,00 |
| 09.01.2025 | 49,32 | 49,32 | 48,84 | 49,02 | -0,77% | 1.312,00 |
| 08.01.2025 | 49,84 | 49,96 | 48,98 | 49,40 | -1,12% | 1.778,00 |
| 07.01.2025 | 49,88 | 49,96 | 49,44 | 49,96 | 0,16% | 770,00 |
| 06.01.2025 | 49,50 | 49,96 | 49,30 | 49,88 | 0,12% | 1.036,00 |
| 03.01.2025 | 49,38 | 49,82 | 49,14 | 49,82 | 0,24% | 2.768,00 |
| 02.01.2025 | 49,08 | 49,70 | 49,08 | 49,70 | 2,01% | 1.594,00 |
| 30.12.2024 | 48,64 | 48,82 | 48,16 | 48,72 | 0,00% | 2.139,00 |
| 27.12.2024 | 48,30 | 48,80 | 48,10 | 48,72 | 0,83% | 2.693,00 |
| 23.12.2024 | 47,92 | 48,32 | 47,82 | 48,32 | 0,04% | 978,00 |
| 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 | 1,70% | 830,00 |
| 21.11.2024 | 51,00 | 51,73 | 50,73 | 51,43 | 0,54% | - |
| 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 | -0,53% | 770,00 |
| 15.10.2024 | 61,90 | 62,78 | 61,13 | 61,53 | -0,69% | - |
| 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 |