61,725€
-1,56%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 62,75 | 62,75 | 61,40 | 61,80 | -1,44% | 4.659,00 |
| 01.07.2025 | 63,10 | 63,40 | 62,70 | 62,70 | -0,87% | 143,00 |
| 30.06.2025 | 63,45 | 63,55 | 62,60 | 63,25 | 0,88% | 4.385,00 |
| 27.06.2025 | 61,85 | 62,70 | 61,85 | 62,70 | 1,46% | 452,00 |
| 26.06.2025 | 60,00 | 61,80 | 60,00 | 61,80 | 3,09% | 358,00 |
| 25.06.2025 | 60,20 | 60,65 | 59,95 | 59,95 | -0,17% | 856,00 |
| 24.06.2025 | 59,80 | 60,30 | 59,65 | 60,05 | 0,50% | 1.194,00 |
| 23.06.2025 | 59,15 | 59,75 | 59,15 | 59,75 | 0,17% | 511,00 |
| 20.06.2025 | 59,45 | 60,20 | 59,40 | 59,65 | -0,25% | 2.136,00 |
| 19.06.2025 | 59,85 | 59,85 | 59,80 | 59,80 | -0,75% | 181,00 |
| 18.06.2025 | 60,60 | 60,90 | 59,70 | 60,25 | -0,90% | 340,00 |
| 17.06.2025 | 60,95 | 60,95 | 60,50 | 60,80 | -0,98% | 1.419,00 |
| 16.06.2025 | 60,70 | 61,40 | 60,70 | 61,40 | 1,15% | 177,00 |
| 13.06.2025 | 60,35 | 60,70 | 59,20 | 60,70 | -0,65% | 4.006,00 |
| 12.06.2025 | 60,95 | 61,25 | 60,90 | 61,10 | -0,16% | 406,00 |
| 11.06.2025 | 61,75 | 61,75 | 61,20 | 61,20 | -0,24% | 72,00 |
| 10.06.2025 | 61,50 | 61,90 | 61,25 | 61,35 | -0,49% | 1.077,00 |
| 09.06.2025 | 62,10 | 62,20 | 61,50 | 61,65 | -0,56% | 25,00 |
| 06.06.2025 | 61,05 | 62,40 | 61,05 | 62,00 | 1,72% | 907,00 |
| 05.06.2025 | 61,30 | 61,30 | 60,90 | 60,95 | -0,65% | 1.139,00 |
| 04.06.2025 | 61,80 | 62,15 | 61,35 | 61,35 | 0,74% | 533,00 |
| 03.06.2025 | 61,80 | 61,80 | 60,90 | 60,90 | -0,90% | 2.453,00 |
| 02.06.2025 | 60,40 | 61,90 | 60,40 | 61,45 | 0,66% | 1.014,00 |
| 30.05.2025 | 61,20 | 61,20 | 60,65 | 61,05 | -0,25% | 49,00 |
| 29.05.2025 | 61,60 | 61,60 | 61,20 | 61,20 | -0,57% | 783,00 |
| 28.05.2025 | 60,55 | 61,55 | 60,55 | 61,55 | 0,65% | 1,00 |
| 27.05.2025 | 61,20 | 61,20 | 61,05 | 61,15 | 0,33% | 747,00 |
| 26.05.2025 | 61,15 | 61,55 | 60,95 | 60,95 | -0,49% | 973,00 |
| 23.05.2025 | 61,85 | 61,85 | 59,70 | 61,25 | 0,16% | 282,00 |
| 22.05.2025 | 62,20 | 62,20 | 60,95 | 61,15 | -1,85% | 307,00 |
| 21.05.2025 | 62,60 | 62,60 | 62,00 | 62,30 | 0,73% | 1.426,00 |
| 20.05.2025 | 62,35 | 62,35 | 61,85 | 61,85 | -1,04% | 1.728,00 |
| 19.05.2025 | 62,90 | 62,90 | 62,15 | 62,50 | -0,64% | 748,00 |
| 16.05.2025 | 63,00 | 63,30 | 62,55 | 62,90 | 0,88% | 595,00 |
| 15.05.2025 | 62,65 | 63,00 | 62,10 | 62,35 | -0,87% | 5.274,00 |
| 14.05.2025 | 63,40 | 63,40 | 62,75 | 62,90 | 0,16% | 1.377,00 |
| 13.05.2025 | 62,40 | 63,25 | 62,40 | 62,80 | 0,72% | 2.059,00 |
| 12.05.2025 | 62,15 | 63,10 | 62,15 | 62,35 | 1,55% | 1.316,00 |
| 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 |