61,425€
0,04%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 62,00 | 62,20 | 61,40 | 61,40 | 0,00% | 138,00 |
| 08.05.2025 | 61,25 | 61,40 | 61,25 | 61,40 | 0,41% | 113,00 |
| 07.05.2025 | 60,40 | 61,40 | 60,40 | 61,15 | 0,99% | 1.197,00 |
| 06.05.2025 | 60,65 | 60,80 | 60,45 | 60,55 | -1,62% | 162,00 |
| 05.05.2025 | 61,65 | 61,70 | 61,40 | 61,55 | -0,32% | 225,00 |
| 02.05.2025 | 62,75 | 63,15 | 61,75 | 61,75 | -1,59% | 3.365,00 |
| 30.04.2025 | 61,65 | 63,20 | 60,20 | 62,75 | 10,18% | 14.547,00 |
| 29.04.2025 | 57,05 | 57,35 | 56,95 | 56,95 | 0,18% | 230,00 |
| 28.04.2025 | 57,30 | 57,50 | 56,85 | 56,85 | -0,18% | 1.353,00 |
| 25.04.2025 | 56,60 | 56,95 | 56,45 | 56,95 | 1,15% | 519,00 |
| 24.04.2025 | 55,50 | 56,40 | 55,50 | 56,30 | 0,90% | 7.185,00 |
| 23.04.2025 | 54,50 | 56,25 | 54,50 | 55,80 | 4,99% | 7.033,00 |
| 22.04.2025 | 52,90 | 53,25 | 52,90 | 53,15 | 0,19% | 1.103,00 |
| 17.04.2025 | 52,85 | 53,10 | 52,50 | 53,05 | 0,09% | 183,00 |
| 16.04.2025 | 53,05 | 53,05 | 52,80 | 53,00 | -0,47% | 544,00 |
| 15.04.2025 | 52,90 | 53,60 | 52,90 | 53,25 | 1,72% | 1.965,00 |
| 14.04.2025 | 51,65 | 53,00 | 51,65 | 52,35 | 2,75% | 2.707,00 |
| 11.04.2025 | 50,65 | 50,95 | 49,44 | 50,95 | 0,59% | 617,00 |
| 10.04.2025 | 55,30 | 55,30 | 50,65 | 50,65 | 0,60% | 1.947,00 |
| 09.04.2025 | 50,70 | 50,70 | 49,36 | 50,35 | -1,56% | 287,00 |
| 08.04.2025 | 50,60 | 51,95 | 50,50 | 51,15 | 2,55% | 991,00 |
| 07.04.2025 | 47,76 | 50,35 | 47,06 | 49,88 | -0,12% | 4.095,00 |
| 04.04.2025 | 51,10 | 51,65 | 49,28 | 49,94 | -2,46% | 2.012,00 |
| 03.04.2025 | 52,10 | 52,60 | 51,20 | 51,20 | -2,48% | 1.697,00 |
| 02.04.2025 | 52,25 | 52,50 | 51,95 | 52,50 | 0,00% | 610,00 |
| 01.04.2025 | 52,30 | 52,70 | 51,80 | 52,50 | 1,65% | 1.912,00 |
| 31.03.2025 | 53,45 | 53,45 | 51,65 | 51,65 | -8,91% | 1.989,00 |
| 28.03.2025 | 57,40 | 57,50 | 56,50 | 56,70 | -1,48% | 1.471,00 |
| 27.03.2025 | 57,90 | 57,90 | 57,10 | 57,55 | -1,37% | 958,00 |
| 26.03.2025 | 58,75 | 58,75 | 58,00 | 58,35 | -0,60% | 1.474,00 |
| 25.03.2025 | 59,05 | 59,05 | 58,15 | 58,70 | -0,59% | 165,00 |
| 24.03.2025 | 58,75 | 59,40 | 58,60 | 59,05 | 2,25% | 3.408,00 |
| 21.03.2025 | 58,50 | 58,85 | 57,55 | 57,75 | -1,53% | 937,00 |
| 20.03.2025 | 59,95 | 60,00 | 58,25 | 58,65 | -2,74% | 362,00 |
| 19.03.2025 | 60,10 | 60,60 | 60,00 | 60,30 | 0,33% | 2.787,00 |
| 18.03.2025 | 58,95 | 60,10 | 58,95 | 60,10 | 3,09% | 199,00 |
| 17.03.2025 | 58,80 | 59,05 | 58,20 | 58,30 | 0,00% | 508,00 |
| 14.03.2025 | 58,80 | 59,30 | 58,30 | 58,30 | 0,00% | 1.216,00 |
| 13.03.2025 | 58,50 | 59,20 | 58,30 | 58,30 | -1,02% | 907,00 |
| 12.03.2025 | 60,10 | 60,10 | 58,70 | 58,90 | -0,59% | 312,00 |
| 11.03.2025 | 60,75 | 60,75 | 59,25 | 59,25 | -2,95% | 1.422,00 |
| 10.03.2025 | 61,45 | 61,75 | 60,65 | 61,05 | -1,93% | 1.092,00 |
| 07.03.2025 | 61,40 | 62,25 | 60,25 | 62,25 | 0,97% | 1.296,00 |
| 06.03.2025 | 60,75 | 61,85 | 60,75 | 61,65 | 4,31% | 1.243,00 |
| 05.03.2025 | 58,95 | 59,45 | 58,95 | 59,10 | 4,88% | 991,00 |
| 04.03.2025 | 57,70 | 57,70 | 56,35 | 56,35 | -2,76% | 1.185,00 |
| 03.03.2025 | 57,15 | 58,35 | 56,90 | 57,95 | 2,20% | 3.476,00 |
| 28.02.2025 | 56,65 | 56,85 | 56,15 | 56,70 | 0,71% | 787,00 |
| 27.02.2025 | 57,50 | 57,50 | 56,30 | 56,30 | -0,53% | 435,00 |
| 26.02.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,07% | 1,00 |
| 25.02.2025 | 56,10 | 56,10 | 56,00 | 56,00 | -0,53% | 26,00 |
| 24.02.2025 | 56,60 | 57,05 | 56,30 | 56,30 | -0,88% | 1.283,00 |
| 21.02.2025 | 57,30 | 57,50 | 56,80 | 56,80 | -0,44% | 426,00 |
| 20.02.2025 | 57,50 | 57,50 | 57,05 | 57,05 | -0,52% | 19,00 |
| 19.02.2025 | 58,25 | 58,25 | 57,00 | 57,35 | -1,04% | 411,00 |
| 18.02.2025 | 57,45 | 57,95 | 57,15 | 57,95 | 0,96% | 237,00 |
| 17.02.2025 | 56,50 | 57,40 | 56,50 | 57,40 | 0,97% | 1.372,00 |
| 14.02.2025 | 56,60 | 57,30 | 56,60 | 56,85 | 0,09% | 1.361,00 |
| 13.02.2025 | 55,70 | 56,80 | 55,70 | 56,80 | 3,09% | 2.162,00 |
| 12.02.2025 | 55,35 | 55,35 | 55,05 | 55,10 | 0,27% | 105,00 |
| 11.02.2025 | 54,50 | 54,95 | 54,50 | 54,95 | 0,37% | 301,00 |
| 10.02.2025 | 54,05 | 54,75 | 54,05 | 54,75 | 1,67% | 31,00 |
| 07.02.2025 | 54,45 | 54,45 | 53,85 | 53,85 | -0,74% | 167,00 |
| 06.02.2025 | 53,60 | 54,70 | 53,50 | 54,25 | 1,02% | 888,00 |
| 05.02.2025 | 53,25 | 53,70 | 53,25 | 53,70 | -0,83% | 112,00 |
| 04.02.2025 | 54,30 | 54,30 | 54,15 | 54,15 | -0,18% | 250,00 |
| 03.02.2025 | 53,70 | 54,25 | 53,50 | 54,25 | -1,45% | 780,00 |
| 31.01.2025 | 54,75 | 55,45 | 54,75 | 55,05 | 0,36% | 755,00 |
| 30.01.2025 | 54,50 | 54,85 | 54,45 | 54,85 | 1,48% | 22,00 |
| 29.01.2025 | 54,10 | 54,75 | 54,05 | 54,05 | -0,46% | 404,00 |
| 28.01.2025 | 54,90 | 54,90 | 54,30 | 54,30 | -0,73% | 561,00 |
| 27.01.2025 | 53,35 | 54,70 | 53,35 | 54,70 | 1,58% | 852,00 |
| 24.01.2025 | 52,90 | 54,00 | 52,90 | 53,85 | 2,09% | 542,00 |
| 23.01.2025 | 52,90 | 53,30 | 52,65 | 52,75 | -0,57% | 583,00 |
| 22.01.2025 | 52,75 | 53,05 | 52,75 | 53,05 | 0,86% | 40,00 |
| 21.01.2025 | 52,35 | 52,60 | 51,85 | 52,60 | 0,00% | 245,00 |
| 20.01.2025 | 52,50 | 52,60 | 52,10 | 52,60 | -0,66% | 619,00 |
| 17.01.2025 | 52,00 | 52,95 | 52,00 | 52,95 | 1,34% | 478,00 |
| 16.01.2025 | 51,25 | 52,25 | 50,90 | 52,25 | 3,36% | 1.293,00 |
| 15.01.2025 | 49,64 | 50,60 | 49,64 | 50,55 | 1,87% | 696,00 |
| 14.01.2025 | 49,32 | 50,00 | 49,32 | 49,62 | 0,53% | 924,00 |
| 13.01.2025 | 48,86 | 49,36 | 48,80 | 49,36 | 1,86% | 853,00 |
| 10.01.2025 | 49,14 | 49,14 | 48,46 | 48,46 | -1,30% | 210,00 |
| 09.01.2025 | 49,28 | 49,28 | 49,10 | 49,10 | -0,57% | 121,00 |
| 08.01.2025 | 49,72 | 49,72 | 48,90 | 49,38 | -0,72% | 898,00 |
| 07.01.2025 | 50,00 | 50,00 | 49,58 | 49,74 | 0,28% | 261,00 |
| 06.01.2025 | 49,72 | 49,72 | 49,40 | 49,60 | 0,28% | 476,00 |
| 03.01.2025 | 49,54 | 49,62 | 49,16 | 49,46 | -0,12% | 595,00 |
| 02.01.2025 | 49,40 | 49,52 | 49,04 | 49,52 | 1,68% | 182,00 |
| 30.12.2024 | 48,62 | 48,70 | 48,34 | 48,70 | 0,00% | 1.301,00 |
| 27.12.2024 | 48,12 | 48,74 | 48,10 | 48,70 | 1,37% | 1.915,00 |
| 23.12.2024 | 47,92 | 48,32 | 47,68 | 48,04 | -1,19% | 2.422,00 |
| 20.12.2024 | 47,40 | 48,62 | 47,40 | 48,62 | 0,33% | 445,00 |
| 19.12.2024 | 48,80 | 48,80 | 48,08 | 48,46 | -1,74% | 734,00 |
| 18.12.2024 | 48,90 | 49,32 | 48,90 | 49,32 | 0,86% | 2,00 |
| 17.12.2024 | 49,08 | 49,08 | 48,54 | 48,90 | -1,05% | 1.991,00 |
| 16.12.2024 | 49,48 | 49,48 | 48,78 | 49,42 | 0,12% | 1.582,00 |
| 13.12.2024 | 49,52 | 50,25 | 49,18 | 49,36 | -0,56% | 3.534,00 |
| 12.12.2024 | 49,72 | 49,72 | 48,94 | 49,64 | -0,48% | 313,00 |
| 11.12.2024 | 50,00 | 50,10 | 49,68 | 49,88 | -0,83% | 505,00 |