61,200€
-0,16%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 60,65 | 61,30 | 60,55 | 61,30 | 0,57% | 480,00 |
| 13.10.2025 | 60,80 | 61,25 | 60,35 | 60,95 | 0,49% | 1.084,00 |
| 10.10.2025 | 60,60 | 61,10 | 60,45 | 60,65 | -0,66% | 568,00 |
| 09.10.2025 | 59,75 | 61,20 | 59,35 | 61,05 | 2,69% | 2.486,00 |
| 08.10.2025 | 59,15 | 60,05 | 59,15 | 59,45 | -0,08% | 2.453,00 |
| 07.10.2025 | 62,10 | 62,10 | 59,15 | 59,50 | -3,95% | 7.510,00 |
| 06.10.2025 | 62,40 | 62,75 | 61,60 | 61,95 | -0,08% | 3.334,00 |
| 03.10.2025 | 62,00 | 62,50 | 61,35 | 62,00 | 0,81% | 2.309,00 |
| 02.10.2025 | 61,90 | 61,95 | 60,40 | 61,50 | -0,49% | 1.769,00 |
| 01.10.2025 | 60,75 | 61,85 | 60,20 | 61,80 | 1,81% | 2.562,00 |
| 30.09.2025 | 60,90 | 60,90 | 59,80 | 60,70 | 0,17% | 2.087,00 |
| 29.09.2025 | 60,45 | 60,90 | 59,45 | 60,60 | 1,34% | 6.019,00 |
| 26.09.2025 | 60,90 | 60,95 | 59,30 | 59,80 | -1,81% | 1.499,00 |
| 25.09.2025 | 60,70 | 60,90 | 59,85 | 60,90 | 1,16% | 1.745,00 |
| 24.09.2025 | 60,45 | 60,85 | 60,20 | 60,20 | -1,31% | 1.523,00 |
| 23.09.2025 | 59,95 | 61,50 | 59,95 | 61,00 | 1,75% | 1.178,00 |
| 22.09.2025 | 59,65 | 60,65 | 59,50 | 59,95 | -0,08% | 1.556,00 |
| 19.09.2025 | 60,80 | 60,95 | 59,70 | 60,00 | -0,66% | 30,00 |
| 18.09.2025 | 60,20 | 60,40 | 60,00 | 60,40 | 1,51% | 316,00 |
| 17.09.2025 | 60,30 | 60,55 | 59,50 | 59,50 | -1,57% | 1.318,00 |
| 16.09.2025 | 60,80 | 60,80 | 60,20 | 60,45 | 0,50% | 92,00 |
| 15.09.2025 | 61,50 | 61,65 | 60,15 | 60,15 | -2,43% | 899,00 |
| 12.09.2025 | 61,05 | 61,65 | 60,95 | 61,65 | 1,15% | 23,00 |
| 11.09.2025 | 60,75 | 61,05 | 60,40 | 60,95 | 0,49% | 398,00 |
| 10.09.2025 | 61,60 | 61,75 | 60,65 | 60,65 | -1,06% | 868,00 |
| 09.09.2025 | 61,30 | 61,75 | 61,30 | 61,30 | -1,37% | 358,00 |
| 08.09.2025 | 61,35 | 62,15 | 61,15 | 62,15 | 2,05% | 1.367,00 |
| 05.09.2025 | 60,35 | 60,90 | 60,35 | 60,90 | 2,61% | 1.001,00 |
| 04.09.2025 | 59,55 | 59,65 | 59,35 | 59,35 | 0,17% | 40,00 |
| 03.09.2025 | 59,55 | 60,10 | 59,25 | 59,25 | 0,77% | 74,00 |
| 02.09.2025 | 60,50 | 60,50 | 58,80 | 58,80 | -2,16% | 684,00 |
| 01.09.2025 | 60,70 | 60,70 | 60,10 | 60,10 | -0,58% | 709,00 |
| 29.08.2025 | 60,95 | 61,55 | 60,45 | 60,45 | -0,58% | 323,00 |
| 28.08.2025 | 61,00 | 61,25 | 60,80 | 60,80 | 0,75% | 558,00 |
| 27.08.2025 | 60,35 | 60,35 | 60,35 | 60,35 | -3,36% | 385,00 |
| 26.08.2025 | 62,15 | 62,95 | 62,15 | 62,45 | -0,48% | 457,00 |
| 25.08.2025 | 63,10 | 63,10 | 62,70 | 62,75 | 1,54% | 307,00 |
| 22.08.2025 | 61,80 | 62,10 | 61,65 | 61,80 | -0,08% | 900,00 |
| 21.08.2025 | 61,90 | 61,90 | 61,55 | 61,85 | -0,56% | 967,00 |
| 20.08.2025 | 63,30 | 63,35 | 62,20 | 62,20 | -2,43% | 336,00 |
| 19.08.2025 | 62,40 | 63,90 | 62,30 | 63,75 | 2,91% | 525,00 |
| 18.08.2025 | 62,00 | 62,60 | 61,85 | 61,95 | -0,16% | 8.675,00 |
| 15.08.2025 | 62,10 | 62,35 | 61,85 | 62,05 | 0,40% | 1.324,00 |
| 14.08.2025 | 61,35 | 61,80 | 61,35 | 61,80 | 0,16% | 542,00 |
| 13.08.2025 | 61,60 | 61,70 | 61,20 | 61,70 | -0,64% | 2.634,00 |
| 12.08.2025 | 61,95 | 62,10 | 61,75 | 62,10 | -0,16% | 1.157,00 |
| 11.08.2025 | 62,65 | 62,90 | 62,15 | 62,20 | -0,72% | 1.171,00 |
| 08.08.2025 | 61,85 | 62,65 | 61,85 | 62,65 | 0,48% | 359,00 |
| 07.08.2025 | 62,00 | 62,60 | 61,45 | 62,35 | 2,05% | 1.023,00 |
| 06.08.2025 | 63,25 | 63,25 | 61,10 | 61,10 | -2,78% | 2.192,00 |
| 05.08.2025 | 62,75 | 63,85 | 61,65 | 62,85 | 0,56% | 3.205,00 |
| 04.08.2025 | 61,45 | 62,50 | 60,85 | 62,50 | 2,29% | 2.486,00 |
| 01.08.2025 | 61,45 | 62,15 | 60,60 | 61,10 | -1,05% | 2.364,00 |
| 31.07.2025 | 66,45 | 67,00 | 61,45 | 61,75 | -7,07% | 5.258,00 |
| 30.07.2025 | 67,45 | 67,45 | 66,25 | 66,45 | -1,19% | 2.385,00 |
| 29.07.2025 | 66,50 | 67,45 | 66,50 | 67,25 | 0,30% | 681,00 |
| 28.07.2025 | 67,75 | 67,95 | 66,35 | 67,05 | -0,22% | 1.530,00 |
| 25.07.2025 | 66,20 | 67,20 | 65,55 | 67,20 | 1,82% | 899,00 |
| 24.07.2025 | 67,25 | 67,75 | 65,20 | 66,00 | -2,58% | 2.284,00 |
| 23.07.2025 | 65,00 | 67,80 | 64,40 | 67,75 | 5,12% | 3.613,00 |
| 22.07.2025 | 65,25 | 65,50 | 64,25 | 64,45 | -1,30% | 2.903,00 |
| 21.07.2025 | 64,30 | 65,45 | 64,15 | 65,30 | 2,59% | 3.002,00 |
| 18.07.2025 | 64,40 | 64,50 | 63,65 | 63,65 | -1,70% | 975,00 |
| 17.07.2025 | 62,65 | 64,75 | 62,65 | 64,75 | 2,94% | 2.429,00 |
| 16.07.2025 | 63,20 | 63,75 | 62,30 | 62,90 | 0,00% | 2.762,00 |
| 15.07.2025 | 62,65 | 63,70 | 62,65 | 62,90 | 0,32% | 3.781,00 |
| 14.07.2025 | 63,10 | 63,25 | 62,30 | 62,70 | -1,18% | 3.543,00 |
| 11.07.2025 | 63,30 | 63,45 | 63,05 | 63,45 | 0,16% | 974,00 |
| 10.07.2025 | 63,10 | 63,45 | 62,95 | 63,35 | 0,32% | 802,00 |
| 09.07.2025 | 61,65 | 63,15 | 61,65 | 63,15 | 1,94% | 1.616,00 |
| 08.07.2025 | 61,25 | 61,95 | 60,70 | 61,95 | 1,81% | 431,00 |
| 07.07.2025 | 61,75 | 61,75 | 60,85 | 60,85 | -0,49% | 1.061,00 |
| 04.07.2025 | 61,75 | 61,75 | 60,55 | 61,15 | -1,05% | 3.215,00 |
| 03.07.2025 | 61,15 | 61,95 | 61,15 | 61,80 | 1,06% | 1.265,00 |
| 02.07.2025 | 62,50 | 62,55 | 61,15 | 61,15 | -2,16% | 850,00 |
| 01.07.2025 | 63,20 | 63,30 | 62,30 | 62,50 | -0,71% | 1.293,00 |
| 30.06.2025 | 63,05 | 63,50 | 62,70 | 62,95 | 0,00% | 1.519,00 |
| 27.06.2025 | 61,90 | 62,95 | 61,55 | 62,95 | 1,70% | 4.140,00 |
| 26.06.2025 | 60,00 | 61,90 | 59,95 | 61,90 | 2,48% | 1.580,00 |
| 25.06.2025 | 60,45 | 60,65 | 59,95 | 60,40 | 0,50% | 850,00 |
| 24.06.2025 | 59,95 | 61,25 | 59,70 | 60,10 | 0,59% | 2.861,00 |
| 23.06.2025 | 59,00 | 59,75 | 58,95 | 59,75 | 1,01% | 1.330,00 |
| 20.06.2025 | 59,85 | 60,10 | 59,15 | 59,15 | -0,84% | 468,00 |
| 19.06.2025 | 60,05 | 60,05 | 59,65 | 59,65 | -0,17% | 345,00 |
| 18.06.2025 | 60,35 | 60,35 | 59,60 | 59,75 | -1,73% | 915,00 |
| 17.06.2025 | 61,00 | 61,00 | 60,55 | 60,80 | -0,90% | 318,00 |
| 16.06.2025 | 60,10 | 61,35 | 60,10 | 61,35 | 1,15% | 181,00 |
| 13.06.2025 | 60,40 | 60,65 | 59,90 | 60,65 | -0,98% | 838,00 |
| 12.06.2025 | 61,05 | 61,40 | 60,85 | 61,25 | -0,81% | 2.804,00 |
| 11.06.2025 | 61,50 | 61,75 | 61,05 | 61,75 | 0,57% | 333,00 |
| 10.06.2025 | 61,05 | 61,90 | 61,05 | 61,40 | 0,57% | 664,00 |
| 09.06.2025 | 62,45 | 62,45 | 61,05 | 61,05 | -2,32% | 468,00 |
| 06.06.2025 | 61,75 | 62,50 | 61,70 | 62,50 | 2,80% | 1.111,00 |
| 05.06.2025 | 61,10 | 61,45 | 60,70 | 60,80 | -0,57% | 1.053,00 |
| 04.06.2025 | 61,90 | 62,05 | 61,10 | 61,15 | 0,16% | 804,00 |
| 03.06.2025 | 61,55 | 61,60 | 60,65 | 61,05 | -1,21% | 637,00 |
| 02.06.2025 | 62,05 | 62,10 | 60,35 | 61,80 | 0,08% | 2.259,00 |
| 30.05.2025 | 61,05 | 61,75 | 60,60 | 61,75 | 0,65% | 1.833,00 |
| 29.05.2025 | 61,90 | 62,10 | 61,25 | 61,35 | -0,73% | 178,00 |
| 28.05.2025 | 60,60 | 61,80 | 60,60 | 61,80 | 2,06% | 605,00 |