52,625€
-6,19%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 54,00 | 54,00 | 51,78 | 51,95 | -7,40% | - |
| 28.03.2025 | 57,45 | 57,50 | 56,10 | 56,10 | -1,67% | 3.466,00 |
| 27.03.2025 | 57,65 | 57,85 | 57,05 | 57,05 | -1,38% | 2.178,00 |
| 26.03.2025 | 58,75 | 59,15 | 57,60 | 57,85 | -1,78% | 4.324,00 |
| 25.03.2025 | 59,30 | 59,60 | 58,25 | 58,90 | -0,08% | 2.271,00 |
| 24.03.2025 | 59,55 | 59,75 | 58,40 | 58,95 | 0,00% | 5.734,00 |
| 21.03.2025 | 59,40 | 59,40 | 57,55 | 58,95 | -1,01% | 1.819,00 |
| 20.03.2025 | 60,35 | 60,35 | 58,40 | 59,55 | -1,49% | 3.791,00 |
| 19.03.2025 | 60,60 | 60,90 | 59,90 | 60,45 | -0,33% | 967,00 |
| 18.03.2025 | 58,50 | 60,95 | 58,20 | 60,65 | 4,39% | 1.849,00 |
| 17.03.2025 | 59,55 | 59,55 | 58,05 | 58,10 | -1,53% | 3.982,00 |
| 14.03.2025 | 59,55 | 59,55 | 57,85 | 59,00 | -0,17% | 3.067,00 |
| 13.03.2025 | 58,90 | 59,20 | 58,30 | 59,10 | -0,25% | 1.038,00 |
| 12.03.2025 | 59,45 | 59,95 | 58,75 | 59,25 | 0,00% | 1.182,00 |
| 11.03.2025 | 61,00 | 61,35 | 57,00 | 59,25 | -2,79% | 4.235,00 |
| 10.03.2025 | 62,10 | 62,30 | 60,10 | 60,95 | -2,09% | 2.192,00 |
| 07.03.2025 | 61,20 | 62,30 | 60,80 | 62,25 | 2,22% | 3.132,00 |
| 06.03.2025 | 59,75 | 61,95 | 59,55 | 60,90 | 2,35% | 2.759,00 |
| 05.03.2025 | 57,30 | 59,80 | 57,30 | 59,50 | 3,66% | 2.145,00 |
| 04.03.2025 | 57,35 | 57,70 | 56,45 | 57,40 | 1,15% | 612,00 |
| 03.03.2025 | 56,95 | 58,40 | 56,70 | 56,75 | 0,27% | 2.722,00 |
| 28.02.2025 | 55,45 | 56,60 | 55,25 | 56,60 | 1,43% | 1.871,00 |
| 27.02.2025 | 57,20 | 57,30 | 55,30 | 55,80 | -2,36% | 680,00 |
| 26.02.2025 | 55,95 | 57,55 | 55,95 | 57,15 | 2,05% | 2.485,00 |
| 25.02.2025 | 56,35 | 56,70 | 55,65 | 56,00 | -0,71% | 2.677,00 |
| 24.02.2025 | 57,65 | 57,65 | 56,35 | 56,40 | -1,05% | 1.250,00 |
| 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 | 1,26% | 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 |