73,325€
0,03%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 73,28 | 74,35 | 73,28 | 73,43 | 0,17% | - |
| 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 | 75,35 | 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 | 1,03% | 2.224,00 |
| 30.01.2026 | 73,30 | 73,50 | 72,70 | 72,70 | 0,00% | 447,00 |
| 29.01.2026 | 73,00 | 73,25 | 72,60 | 72,70 | 0,14% | 1.330,00 |
| 28.01.2026 | 72,45 | 73,25 | 72,10 | 72,60 | 0,69% | 913,00 |
| 27.01.2026 | 72,95 | 72,95 | 72,10 | 72,10 | 0,14% | 171,00 |
| 26.01.2026 | 71,20 | 72,70 | 71,20 | 72,00 | 0,56% | 395,00 |
| 23.01.2026 | 71,40 | 72,25 | 71,40 | 71,60 | 0,28% | 603,00 |
| 22.01.2026 | 72,05 | 72,10 | 71,40 | 71,40 | 1,64% | 653,00 |
| 21.01.2026 | 69,95 | 70,75 | 69,95 | 70,25 | -0,21% | 252,00 |
| 20.01.2026 | 70,95 | 70,95 | 69,80 | 70,40 | -1,47% | 1.487,00 |
| 19.01.2026 | 70,65 | 71,45 | 70,55 | 71,45 | 0,14% | 301,00 |
| 16.01.2026 | 72,05 | 72,75 | 71,35 | 71,35 | -0,76% | 3.649,00 |
| 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 |
| 18.11.2025 | 62,55 | 62,75 | 61,35 | 61,70 | -1,83% | 1.535,00 |
| 17.11.2025 | 65,15 | 65,15 | 62,85 | 62,85 | -2,71% | 2.336,00 |
| 14.11.2025 | 64,50 | 64,60 | 63,20 | 64,60 | 0,08% | 907,00 |
| 13.11.2025 | 65,45 | 65,45 | 64,20 | 64,55 | -0,84% | 1.607,00 |
| 12.11.2025 | 64,45 | 65,45 | 64,10 | 65,10 | 1,01% | 2.102,00 |
| 11.11.2025 | 64,45 | 64,45 | 63,75 | 64,45 | -0,92% | 617,00 |
| 10.11.2025 | 63,40 | 65,05 | 63,00 | 65,05 | 3,67% | 957,00 |
| 07.11.2025 | 64,10 | 64,10 | 62,50 | 62,75 | -2,33% | 1.077,00 |
| 06.11.2025 | 64,45 | 64,80 | 63,70 | 64,25 | 0,00% | 1.876,00 |
| 05.11.2025 | 63,85 | 64,65 | 63,20 | 64,25 | 0,63% | 648,00 |
| 04.11.2025 | 63,50 | 64,10 | 63,05 | 63,85 | -0,39% | 1.069,00 |
| 03.11.2025 | 64,70 | 65,60 | 64,10 | 64,10 | -2,29% | 1.701,00 |
| 31.10.2025 | 65,95 | 65,95 | 64,90 | 65,60 | -0,23% | 1.185,00 |
| 30.10.2025 | 62,60 | 66,60 | 62,60 | 65,75 | 4,95% | 6.390,00 |
| 29.10.2025 | 63,45 | 63,45 | 62,15 | 62,65 | -0,40% | 1.405,00 |
| 28.10.2025 | 62,80 | 63,45 | 62,20 | 62,90 | 0,56% | 2.181,00 |
| 27.10.2025 | 63,05 | 63,45 | 62,05 | 62,55 | -0,64% | 662,00 |
| 24.10.2025 | 62,75 | 63,30 | 62,55 | 62,95 | 0,08% | 2.836,00 |
| 23.10.2025 | 61,10 | 63,00 | 61,10 | 62,90 | 2,36% | 2.065,00 |
| 22.10.2025 | 61,40 | 61,85 | 60,85 | 61,45 | -0,08% | 741,00 |
| 21.10.2025 | 61,80 | 61,90 | 60,35 | 61,50 | 0,24% | 2.166,00 |
| 20.10.2025 | 61,45 | 61,85 | 61,00 | 61,35 | -0,08% | 2.036,00 |
| 17.10.2025 | 61,20 | 61,45 | 60,55 | 61,40 | 0,57% | 1.123,00 |
| 16.10.2025 | 61,30 | 61,60 | 60,95 | 61,05 | -1,13% | 1.067,00 |
| 15.10.2025 | 61,25 | 61,80 | 61,00 | 61,75 | 0,73% | 3.856,00 |
| 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 |