72,350€
-1,36%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 73,00 | 73,00 | 71,65 | 72,70 | -0,89% | 6.182,00 |
| 12.02.2026 | 73,60 | 74,25 | 73,35 | 73,35 | -0,07% | 379,00 |
| 11.02.2026 | 72,15 | 73,90 | 71,80 | 73,40 | 1,10% | 2.560,00 |
| 10.02.2026 | 73,00 | 73,25 | 72,50 | 72,60 | 0,41% | 244,00 |
| 09.02.2026 | 71,35 | 72,50 | 71,35 | 72,30 | 1,76% | 1.865,00 |
| 06.02.2026 | 69,20 | 71,40 | 67,50 | 71,05 | -6,70% | 9.539,00 |
| 05.02.2026 | 76,40 | 76,40 | 75,25 | 76,15 | -0,46% | 754,00 |
| 04.02.2026 | 75,35 | 77,20 | 75,25 | 76,50 | 2,55% | 2.812,00 |
| 03.02.2026 | 73,55 | 75,05 | 73,55 | 74,60 | 1,91% | 741,00 |
| 02.02.2026 | 72,70 | 73,60 | 72,70 | 73,20 | 0,69% | 516,00 |
| 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 | 0,28% | 3.649,00 |
| 15.01.2026 | 71,80 | 71,80 | 70,95 | 71,15 | -0,28% | 1.805,00 |
| 14.01.2026 | 70,15 | 71,35 | 70,15 | 71,35 | 2,51% | 84,00 |
| 13.01.2026 | 69,85 | 70,30 | 69,45 | 69,60 | -0,22% | 579,00 |
| 12.01.2026 | 68,80 | 70,00 | 68,80 | 69,75 | 0,07% | 463,00 |
| 09.01.2026 | 68,45 | 69,70 | 68,40 | 69,70 | 1,60% | 1.214,00 |
| 08.01.2026 | 68,85 | 69,00 | 68,30 | 68,60 | -1,37% | 3.005,00 |
| 07.01.2026 | 68,70 | 69,55 | 68,10 | 69,55 | 1,53% | 499,00 |
| 06.01.2026 | 67,85 | 68,50 | 67,85 | 68,50 | 0,59% | 180,00 |
| 05.01.2026 | 67,40 | 68,10 | 67,40 | 68,10 | 2,02% | 563,00 |
| 02.01.2026 | 66,95 | 67,20 | 66,30 | 66,75 | 0,00% | 338,00 |
| 30.12.2025 | 66,40 | 66,75 | 66,35 | 66,75 | 0,68% | 10,00 |
| 29.12.2025 | 65,85 | 66,30 | 65,80 | 66,30 | 0,53% | 308,00 |
| 23.12.2025 | 65,90 | 66,15 | 65,60 | 65,95 | -0,30% | 613,00 |
| 22.12.2025 | 66,30 | 66,50 | 65,45 | 66,15 | 0,30% | 1.575,00 |
| 19.12.2025 | 65,40 | 66,50 | 65,40 | 65,95 | 0,61% | 736,00 |
| 18.12.2025 | 64,40 | 65,55 | 63,30 | 65,55 | 1,86% | 807,00 |
| 17.12.2025 | 64,45 | 64,70 | 64,30 | 64,35 | -0,16% | 986,00 |
| 16.12.2025 | 63,15 | 64,45 | 63,15 | 64,45 | 1,66% | 18,00 |
| 15.12.2025 | 62,95 | 63,40 | 62,50 | 63,40 | 0,63% | 487,00 |
| 12.12.2025 | 63,65 | 63,65 | 62,85 | 63,00 | -0,94% | 1.198,00 |
| 11.12.2025 | 62,40 | 63,60 | 62,40 | 63,60 | 1,27% | 412,00 |
| 10.12.2025 | 63,35 | 63,35 | 62,50 | 62,80 | -1,88% | 218,00 |
| 09.12.2025 | 65,00 | 65,15 | 63,70 | 64,00 | -1,01% | 251,00 |
| 08.12.2025 | 64,80 | 65,40 | 64,65 | 64,65 | -1,15% | 837,00 |
| 05.12.2025 | 64,60 | 65,40 | 64,60 | 65,40 | 1,87% | 852,00 |
| 04.12.2025 | 63,80 | 65,00 | 63,80 | 64,20 | 2,23% | 2.507,00 |
| 03.12.2025 | 61,75 | 62,80 | 61,75 | 62,80 | 1,95% | 697,00 |
| 02.12.2025 | 61,95 | 61,95 | 61,50 | 61,60 | -1,36% | 729,00 |
| 01.12.2025 | 62,05 | 62,55 | 62,00 | 62,45 | -0,16% | 1.980,00 |
| 28.11.2025 | 62,35 | 62,55 | 61,95 | 62,55 | 0,16% | 1.214,00 |
| 27.11.2025 | 62,60 | 62,60 | 62,05 | 62,45 | -0,32% | 99,00 |
| 26.11.2025 | 62,85 | 62,85 | 61,85 | 62,65 | -0,48% | 1.792,00 |
| 25.11.2025 | 61,25 | 62,95 | 61,25 | 62,95 | 1,61% | 374,00 |
| 24.11.2025 | 62,20 | 62,20 | 61,40 | 61,95 | 0,98% | 336,00 |
| 21.11.2025 | 61,40 | 61,55 | 61,00 | 61,35 | -1,29% | 3.871,00 |
| 20.11.2025 | 62,50 | 62,50 | 62,10 | 62,15 | -0,32% | 139,00 |
| 19.11.2025 | 61,35 | 62,85 | 61,35 | 62,35 | 0,97% | 1.978,00 |
| 18.11.2025 | 62,10 | 62,25 | 61,40 | 61,75 | -2,29% | 766,00 |
| 17.11.2025 | 63,60 | 63,60 | 62,95 | 63,20 | -0,55% | 2.269,00 |
| 14.11.2025 | 64,10 | 64,10 | 63,40 | 63,55 | -1,01% | 840,00 |
| 13.11.2025 | 64,70 | 64,80 | 64,20 | 64,20 | 0,16% | 1.370,00 |
| 12.11.2025 | 64,25 | 64,75 | 64,10 | 64,10 | 0,55% | 339,00 |
| 11.11.2025 | 64,35 | 64,40 | 63,75 | 63,75 | -0,86% | 840,00 |
| 10.11.2025 | 63,65 | 64,45 | 63,65 | 64,30 | 1,74% | 1.178,00 |
| 07.11.2025 | 64,40 | 64,40 | 62,35 | 63,20 | -1,63% | 1.122,00 |
| 06.11.2025 | 64,50 | 65,10 | 63,60 | 64,25 | -0,23% | 404,00 |
| 05.11.2025 | 63,25 | 64,45 | 63,25 | 64,40 | 0,39% | 424,00 |
| 04.11.2025 | 63,65 | 64,15 | 63,50 | 64,15 | -0,31% | 478,00 |
| 03.11.2025 | 65,40 | 65,40 | 64,35 | 64,35 | -1,45% | 1.509,00 |
| 31.10.2025 | 65,50 | 65,85 | 64,85 | 65,30 | -0,31% | 2.176,00 |
| 30.10.2025 | 64,70 | 66,20 | 63,35 | 65,50 | 5,65% | 3.155,00 |
| 29.10.2025 | 63,00 | 63,15 | 62,00 | 62,00 | -1,74% | 204,00 |
| 28.10.2025 | 62,95 | 63,10 | 62,45 | 63,10 | 0,24% | 517,00 |
| 27.10.2025 | 63,10 | 63,55 | 62,20 | 62,95 | 0,16% | 44,00 |
| 24.10.2025 | 63,00 | 63,40 | 62,55 | 62,85 | 0,64% | 1.045,00 |
| 23.10.2025 | 61,25 | 63,00 | 61,25 | 62,45 | 1,88% | 1.594,00 |
| 22.10.2025 | 61,20 | 61,30 | 61,20 | 61,30 | 0,57% | 113,00 |
| 21.10.2025 | 61,90 | 61,90 | 60,70 | 60,95 | -0,33% | 1.660,00 |
| 20.10.2025 | 61,15 | 61,65 | 61,05 | 61,15 | 0,16% | 337,00 |
| 17.10.2025 | 61,40 | 61,40 | 60,70 | 61,05 | -0,16% | 161,00 |
| 16.10.2025 | 61,40 | 61,50 | 61,00 | 61,15 | 0,16% | 1.538,00 |
| 15.10.2025 | 61,70 | 62,05 | 61,05 | 61,05 | 0,16% | 519,00 |
| 14.10.2025 | 60,60 | 61,20 | 60,45 | 60,95 | 0,41% | 281,00 |
| 13.10.2025 | 60,60 | 60,95 | 60,15 | 60,70 | -0,16% | 828,00 |
| 10.10.2025 | 61,05 | 61,20 | 60,65 | 60,80 | 0,00% | 200,00 |
| 09.10.2025 | 60,30 | 60,90 | 60,30 | 60,80 | 1,76% | 992,00 |
| 08.10.2025 | 59,10 | 60,00 | 59,05 | 59,75 | 0,08% | 919,00 |
| 07.10.2025 | 61,60 | 61,75 | 59,55 | 59,70 | -3,08% | 3.290,00 |
| 06.10.2025 | 62,20 | 62,30 | 61,55 | 61,60 | -0,32% | 271,00 |
| 03.10.2025 | 61,45 | 62,25 | 61,45 | 61,80 | 1,48% | 1.438,00 |
| 02.10.2025 | 61,35 | 61,35 | 60,85 | 60,90 | 0,50% | 865,00 |
| 01.10.2025 | 60,30 | 61,10 | 60,30 | 60,60 | 1,17% | 683,00 |
| 30.09.2025 | 59,85 | 60,50 | 59,75 | 59,90 | -0,58% | 717,00 |
| 29.09.2025 | 60,00 | 60,30 | 57,05 | 60,25 | 0,75% | 2.746,00 |
| 26.09.2025 | 60,75 | 60,75 | 59,70 | 59,80 | -0,99% | 815,00 |
| 25.09.2025 | 60,30 | 60,40 | 60,30 | 60,40 | -0,17% | 46,00 |
| 24.09.2025 | 61,00 | 61,00 | 60,30 | 60,50 | -0,25% | 176,00 |
| 23.09.2025 | 60,80 | 61,35 | 60,65 | 60,65 | 0,08% | 448,00 |
| 22.09.2025 | 59,75 | 60,60 | 59,75 | 60,60 | 1,00% | 1.152,00 |