47,270€
0,28%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 47,60 | 47,70 | 47,14 | 47,14 | -1,01% | 1.146,00 |
| 25.09.2023 | 48,40 | 48,40 | 47,46 | 47,62 | -1,41% | 1.579,00 |
| 22.09.2023 | 47,78 | 48,30 | 47,78 | 48,30 | 1,05% | 872,00 |
| 21.09.2023 | 48,06 | 48,22 | 47,10 | 47,80 | -1,12% | 4.612,00 |
| 20.09.2023 | 47,90 | 48,50 | 47,80 | 48,34 | 1,30% | 1.574,00 |
| 19.09.2023 | 47,64 | 48,02 | 47,26 | 47,72 | -0,54% | 2.054,00 |
| 18.09.2023 | 47,58 | 48,38 | 47,58 | 47,98 | -0,08% | 350,00 |
| 15.09.2023 | 48,66 | 49,70 | 48,02 | 48,02 | -0,83% | 1.286,00 |
| 14.09.2023 | 47,70 | 48,44 | 47,10 | 48,42 | 1,94% | 468,00 |
| 13.09.2023 | 48,54 | 48,54 | 47,26 | 47,50 | -2,66% | 2.163,00 |
| 12.09.2023 | 49,00 | 49,00 | 48,50 | 48,80 | -1,09% | 1.011,00 |
| 11.09.2023 | 49,26 | 49,42 | 49,00 | 49,34 | 0,37% | 881,00 |
| 08.09.2023 | 49,84 | 49,84 | 48,70 | 49,16 | -0,61% | 3.658,00 |
| 07.09.2023 | 50,25 | 50,35 | 48,98 | 49,46 | -1,08% | 4.438,00 |
| 06.09.2023 | 51,10 | 51,10 | 49,50 | 50,00 | -2,34% | 6.611,00 |
| 05.09.2023 | 50,00 | 51,50 | 49,52 | 51,20 | 2,30% | 3.113,00 |
| 04.09.2023 | 49,36 | 50,05 | 49,14 | 50,05 | 2,60% | 1.363,00 |
| 01.09.2023 | 49,32 | 49,46 | 48,78 | 48,78 | -0,73% | 1.086,00 |
| 31.08.2023 | 49,32 | 49,62 | 48,54 | 49,14 | -0,28% | 2.842,00 |
| 30.08.2023 | 48,02 | 49,58 | 48,02 | 49,28 | 2,67% | 4.932,00 |
| 29.08.2023 | 47,22 | 48,00 | 46,90 | 48,00 | 1,87% | 1.517,00 |
| 28.08.2023 | 46,78 | 47,44 | 46,62 | 47,12 | 1,07% | 3.233,00 |
| 25.08.2023 | 45,58 | 46,62 | 45,38 | 46,62 | 2,33% | 1.153,00 |
| 24.08.2023 | 46,08 | 46,08 | 45,34 | 45,56 | -1,43% | 789,00 |
| 23.08.2023 | 46,14 | 46,22 | 45,70 | 46,22 | 1,63% | 1.431,00 |
| 22.08.2023 | 45,24 | 45,92 | 45,24 | 45,48 | 0,66% | 331,00 |
| 21.08.2023 | 45,88 | 45,88 | 45,18 | 45,18 | -1,53% | 3.074,00 |
| 18.08.2023 | 45,36 | 45,94 | 45,00 | 45,88 | 1,37% | 2.151,00 |
| 17.08.2023 | 45,24 | 45,72 | 45,24 | 45,26 | -0,70% | 2.147,00 |
| 16.08.2023 | 45,56 | 45,80 | 45,26 | 45,58 | 0,49% | 1.111,00 |
| 15.08.2023 | 46,22 | 46,22 | 45,36 | 45,36 | -1,56% | 1.514,00 |
| 14.08.2023 | 45,74 | 46,10 | 45,70 | 46,08 | 0,30% | 672,00 |
| 11.08.2023 | 46,60 | 46,60 | 45,94 | 45,94 | -1,59% | 1.349,00 |
| 10.08.2023 | 46,90 | 46,90 | 46,44 | 46,68 | -0,98% | 2.961,00 |
| 09.08.2023 | 46,16 | 47,14 | 46,16 | 47,14 | 2,84% | 1.790,00 |
| 08.08.2023 | 46,20 | 46,20 | 45,18 | 45,84 | -1,46% | 4.506,00 |
| 07.08.2023 | 47,64 | 47,64 | 46,26 | 46,52 | -1,65% | 8.038,00 |
| 04.08.2023 | 47,56 | 48,04 | 47,04 | 47,30 | -0,55% | 2.468,00 |
| 03.08.2023 | 48,00 | 48,24 | 47,18 | 47,56 | -1,37% | 5.980,00 |
| 02.08.2023 | 48,96 | 48,96 | 48,02 | 48,22 | -1,79% | 2.291,00 |
| 01.08.2023 | 48,46 | 49,10 | 48,04 | 49,10 | 0,90% | 2.295,00 |
| 31.07.2023 | 48,20 | 48,90 | 47,80 | 48,66 | 1,37% | 5.637,00 |
| 28.07.2023 | 48,90 | 48,90 | 47,50 | 48,00 | -2,04% | 7.713,00 |
| 27.07.2023 | 49,02 | 50,05 | 48,50 | 49,00 | 0,53% | 7.418,00 |
| 26.07.2023 | 49,30 | 49,68 | 47,70 | 48,74 | -1,34% | 4.745,00 |
| 25.07.2023 | 49,00 | 49,60 | 48,94 | 49,40 | 0,82% | 1.472,00 |
| 24.07.2023 | 49,30 | 49,30 | 48,50 | 49,00 | -0,97% | 447,00 |
| 21.07.2023 | 49,30 | 49,48 | 49,16 | 49,48 | 0,94% | 373,00 |
| 20.07.2023 | 48,04 | 49,46 | 47,82 | 49,02 | 1,11% | 4.839,00 |
| 19.07.2023 | 48,88 | 48,88 | 47,92 | 48,48 | 0,08% | 791,00 |
| 18.07.2023 | 49,12 | 49,30 | 48,00 | 48,44 | -1,82% | 803,00 |
| 17.07.2023 | 49,08 | 49,80 | 48,62 | 49,34 | 0,41% | 1.864,00 |
| 14.07.2023 | 48,24 | 49,22 | 48,24 | 49,14 | 2,03% | 665,00 |
| 13.07.2023 | 48,08 | 48,92 | 47,88 | 48,16 | -0,70% | 807,00 |
| 12.07.2023 | 48,04 | 48,56 | 47,44 | 48,50 | 0,54% | 941,00 |
| 11.07.2023 | 47,90 | 48,26 | 47,72 | 48,24 | -0,12% | 784,00 |
| 10.07.2023 | 47,72 | 48,50 | 47,58 | 48,30 | -0,17% | 1.075,00 |
| 07.07.2023 | 48,06 | 48,48 | 47,36 | 48,38 | -0,74% | 1.716,00 |
| 06.07.2023 | 49,54 | 49,54 | 48,12 | 48,74 | -3,39% | 2.166,00 |
| 05.07.2023 | 50,80 | 50,80 | 50,00 | 50,45 | -1,08% | 486,00 |
| 04.07.2023 | 50,35 | 51,00 | 50,20 | 51,00 | 1,69% | 317,00 |
| 03.07.2023 | 51,20 | 51,20 | 50,10 | 50,15 | -2,43% | 361,00 |
| 30.06.2023 | 50,25 | 51,40 | 50,05 | 51,40 | 3,88% | 928,00 |
| 29.06.2023 | 49,18 | 49,88 | 49,00 | 49,48 | 0,04% | 437,00 |
| 28.06.2023 | 49,66 | 49,66 | 49,42 | 49,46 | 0,65% | 26,00 |
| 27.06.2023 | 49,82 | 49,82 | 48,92 | 49,14 | -0,12% | 124,00 |
| 26.06.2023 | 49,30 | 49,30 | 48,78 | 49,20 | -0,28% | 1.730,00 |
| 23.06.2023 | 50,00 | 50,00 | 49,24 | 49,34 | -1,62% | 2.464,00 |
| 22.06.2023 | 50,85 | 51,05 | 50,00 | 50,15 | -2,34% | 1.262,00 |
| 21.06.2023 | 51,75 | 52,20 | 50,10 | 51,35 | -1,15% | 1.288,00 |
| 20.06.2023 | 51,50 | 52,00 | 51,50 | 51,95 | 0,97% | 1.244,00 |
| 19.06.2023 | 51,60 | 52,05 | 51,15 | 51,45 | -0,48% | 1.238,00 |
| 16.06.2023 | 52,80 | 52,85 | 51,70 | 51,70 | -2,73% | 1.230,00 |
| 15.06.2023 | 53,45 | 53,60 | 52,20 | 53,15 | -0,75% | 861,00 |
| 14.06.2023 | 53,00 | 53,65 | 53,00 | 53,55 | 0,28% | 1.366,00 |
| 13.06.2023 | 53,45 | 54,05 | 53,40 | 53,40 | -0,19% | 453,00 |
| 12.06.2023 | 53,95 | 53,95 | 53,10 | 53,50 | -0,74% | 1.005,00 |
| 09.06.2023 | 53,30 | 53,90 | 53,00 | 53,90 | 0,94% | 374,00 |
| 08.06.2023 | 52,95 | 53,80 | 52,95 | 53,40 | 0,85% | 1.116,00 |
| 07.06.2023 | 53,40 | 53,40 | 52,60 | 52,95 | -1,76% | 1.446,00 |
| 06.06.2023 | 52,70 | 53,90 | 52,35 | 53,90 | 2,47% | 2.351,00 |
| 05.06.2023 | 52,30 | 52,85 | 52,00 | 52,60 | 0,19% | 2.188,00 |
| 02.06.2023 | 50,95 | 52,50 | 50,65 | 52,50 | 3,04% | 1.432,00 |
| 01.06.2023 | 50,90 | 51,45 | 50,35 | 50,95 | 0,20% | 1.080,00 |
| 31.05.2023 | 49,62 | 50,85 | 49,62 | 50,85 | 1,50% | 2.566,00 |
| 30.05.2023 | 49,72 | 51,15 | 48,98 | 50,10 | 0,76% | 2.647,00 |
| 29.05.2023 | 50,95 | 50,95 | 49,68 | 49,72 | -1,25% | 3.629,00 |
| 26.05.2023 | 50,60 | 50,95 | 50,20 | 50,35 | -0,69% | 574,00 |
| 25.05.2023 | 52,65 | 52,90 | 50,05 | 50,70 | -3,43% | 2.487,00 |
| 24.05.2023 | 53,45 | 53,45 | 52,10 | 52,50 | -3,76% | 1.713,00 |
| 23.05.2023 | 54,35 | 54,55 | 54,00 | 54,55 | -0,82% | 1.004,00 |
| 22.05.2023 | 55,65 | 55,65 | 54,50 | 55,00 | -0,81% | 1.693,00 |
| 19.05.2023 | 54,75 | 55,50 | 54,75 | 55,45 | 0,91% | 1.265,00 |
| 18.05.2023 | 53,95 | 54,95 | 53,95 | 54,95 | 2,14% | 349,00 |
| 17.05.2023 | 53,65 | 54,40 | 53,50 | 53,80 | 0,28% | 5.216,00 |
| 16.05.2023 | 56,35 | 56,35 | 53,65 | 53,65 | -4,28% | 7.522,00 |
| 15.05.2023 | 58,05 | 58,05 | 56,05 | 56,05 | -2,44% | 1.207,00 |
| 12.05.2023 | 57,85 | 58,05 | 57,30 | 57,45 | -0,26% | 524,00 |
| 11.05.2023 | 58,90 | 58,90 | 57,35 | 57,60 | -1,20% | 582,00 |
| 10.05.2023 | 59,25 | 59,30 | 58,30 | 58,30 | -0,77% | 404,00 |