59,350€
-0,50%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 61,95 | 61,95 | 60,55 | 60,55 | -2,18% | 1.088,00 |
| 26.05.2025 | 62,40 | 62,40 | 61,10 | 61,90 | 2,06% | 1.981,00 |
| 23.05.2025 | 61,40 | 61,80 | 59,65 | 60,65 | -0,98% | 2.247,00 |
| 22.05.2025 | 62,15 | 62,25 | 60,80 | 61,25 | -2,16% | 1.198,00 |
| 21.05.2025 | 62,15 | 62,80 | 61,50 | 62,60 | 0,56% | 658,00 |
| 20.05.2025 | 62,35 | 62,40 | 61,60 | 62,25 | -0,95% | 1.378,00 |
| 19.05.2025 | 62,65 | 62,85 | 61,85 | 62,85 | -0,16% | 1.932,00 |
| 16.05.2025 | 62,95 | 63,45 | 62,45 | 62,95 | 0,72% | 847,00 |
| 15.05.2025 | 62,70 | 63,00 | 62,00 | 62,50 | -1,19% | 1.134,00 |
| 14.05.2025 | 63,30 | 63,30 | 62,75 | 63,25 | 0,32% | 572,00 |
| 13.05.2025 | 62,85 | 63,25 | 62,55 | 63,05 | 0,88% | 1.185,00 |
| 12.05.2025 | 62,35 | 63,15 | 61,90 | 62,50 | 1,96% | 2.563,00 |
| 09.05.2025 | 60,95 | 62,40 | 60,95 | 61,30 | 1,24% | 2.036,00 |
| 08.05.2025 | 61,50 | 61,85 | 60,55 | 60,55 | -0,74% | 1.521,00 |
| 07.05.2025 | 60,35 | 61,55 | 60,15 | 61,00 | 0,91% | 3.070,00 |
| 06.05.2025 | 61,15 | 61,95 | 60,30 | 60,45 | -1,31% | 2.607,00 |
| 05.05.2025 | 62,15 | 62,15 | 61,05 | 61,25 | -0,89% | 4.601,00 |
| 02.05.2025 | 62,15 | 62,95 | 61,60 | 61,80 | -0,48% | 1.478,00 |
| 30.04.2025 | 57,15 | 63,15 | 57,10 | 62,10 | 8,47% | 9.978,00 |
| 29.04.2025 | 56,85 | 57,75 | 56,85 | 57,25 | -0,09% | 530,00 |
| 28.04.2025 | 57,25 | 57,45 | 56,70 | 57,30 | 0,09% | 2.248,00 |
| 25.04.2025 | 56,60 | 57,25 | 56,10 | 57,25 | 0,53% | 1.742,00 |
| 24.04.2025 | 55,90 | 56,95 | 55,20 | 56,95 | 2,24% | 3.075,00 |
| 23.04.2025 | 54,35 | 56,55 | 54,35 | 55,70 | 3,53% | 10.447,00 |
| 22.04.2025 | 53,05 | 53,80 | 52,45 | 53,80 | 1,80% | 665,00 |
| 17.04.2025 | 53,00 | 53,45 | 52,45 | 52,85 | 0,67% | 744,00 |
| 16.04.2025 | 52,50 | 53,15 | 52,50 | 52,50 | -1,87% | 821,00 |
| 15.04.2025 | 53,30 | 53,50 | 53,10 | 53,50 | -0,09% | 568,00 |
| 14.04.2025 | 51,90 | 53,55 | 51,60 | 53,55 | 2,88% | 2.088,00 |
| 11.04.2025 | 51,80 | 52,25 | 49,64 | 52,05 | 1,86% | 924,00 |
| 10.04.2025 | 56,10 | 57,00 | 50,40 | 51,10 | -8,34% | 6.664,00 |
| 09.04.2025 | 50,25 | 58,00 | 49,20 | 55,75 | 10,95% | 1.764,00 |
| 08.04.2025 | 52,95 | 52,95 | 49,78 | 50,25 | -4,29% | 2.572,00 |
| 07.04.2025 | 47,10 | 52,85 | 44,50 | 52,50 | 8,52% | 6.246,00 |
| 04.04.2025 | 51,30 | 51,80 | 48,38 | 48,38 | -6,06% | 3.937,00 |
| 03.04.2025 | 51,85 | 53,00 | 51,05 | 51,50 | -1,90% | 3.943,00 |
| 02.04.2025 | 53,10 | 53,10 | 51,70 | 52,50 | -0,85% | 2.044,00 |
| 01.04.2025 | 52,90 | 53,25 | 52,00 | 52,95 | 0,57% | 1.346,00 |
| 31.03.2025 | 54,60 | 54,60 | 51,80 | 52,65 | -6,15% | 3.863,00 |
| 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 |