52,100€
0,97%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,85 | 51,85 | 51,50 | 51,60 | 0,00% | 94,00 |
| 21.11.2024 | 51,25 | 51,60 | 50,80 | 51,60 | 1,38% | 110,00 |
| 20.11.2024 | 51,55 | 51,80 | 50,90 | 50,90 | -0,10% | 120,00 |
| 19.11.2024 | 51,35 | 51,45 | 50,95 | 50,95 | -2,21% | 170,00 |
| 18.11.2024 | 52,00 | 52,30 | 52,00 | 52,10 | -0,19% | 87,00 |
| 15.11.2024 | 52,20 | 52,85 | 52,05 | 52,20 | 1,46% | 857,00 |
| 14.11.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 0,00% | 11,00 |
| 13.11.2024 | 51,45 | 51,95 | 51,20 | 51,45 | -1,15% | 759,00 |
| 12.11.2024 | 52,05 | 52,05 | 51,85 | 52,05 | -2,25% | 1.185,00 |
| 11.11.2024 | 53,20 | 53,25 | 53,20 | 53,25 | 0,19% | 2,00 |
| 08.11.2024 | 53,40 | 53,45 | 53,15 | 53,15 | -0,47% | 175,00 |
| 07.11.2024 | 52,75 | 53,40 | 52,75 | 53,40 | 0,75% | 529,00 |
| 06.11.2024 | 53,70 | 53,95 | 53,00 | 53,00 | -1,40% | 905,00 |
| 05.11.2024 | 53,65 | 53,75 | 52,90 | 53,75 | -1,38% | 1.018,00 |
| 04.11.2024 | 55,55 | 55,55 | 54,50 | 54,50 | -1,98% | 2.481,00 |
| 01.11.2024 | 54,75 | 55,60 | 54,75 | 55,60 | -0,18% | 2.622,00 |
| 31.10.2024 | 60,85 | 60,85 | 55,40 | 55,70 | -8,46% | 12.083,00 |
| 30.10.2024 | 62,20 | 62,25 | 60,85 | 60,85 | -1,62% | 520,00 |
| 29.10.2024 | 62,15 | 62,15 | 61,65 | 61,85 | -0,16% | 1.419,00 |
| 28.10.2024 | 61,55 | 62,05 | 61,55 | 61,95 | 1,56% | 1.018,00 |
| 25.10.2024 | 60,75 | 61,00 | 60,75 | 61,00 | -1,45% | 12,00 |
| 24.10.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 1,89% | 65,00 |
| 23.10.2024 | 60,95 | 61,70 | 60,75 | 60,75 | 0,16% | 668,00 |
| 22.10.2024 | 60,45 | 60,65 | 60,45 | 60,65 | -0,25% | 8,00 |
| 21.10.2024 | 60,45 | 60,80 | 60,45 | 60,80 | -0,33% | 581,00 |
| 18.10.2024 | 60,75 | 61,25 | 60,75 | 61,00 | -0,65% | 1.004,00 |
| 17.10.2024 | 61,35 | 61,40 | 60,85 | 61,40 | -0,57% | 1.790,00 |
| 16.10.2024 | 61,95 | 61,95 | 61,55 | 61,75 | -0,24% | 159,00 |
| 15.10.2024 | 62,15 | 62,15 | 61,65 | 61,90 | -0,64% | 985,00 |
| 14.10.2024 | 61,95 | 62,55 | 61,85 | 62,30 | -0,16% | 558,00 |
| 11.10.2024 | 63,40 | 63,65 | 61,15 | 62,40 | -1,50% | 2.544,00 |
| 10.10.2024 | 64,75 | 64,75 | 63,20 | 63,35 | -1,55% | 775,00 |
| 09.10.2024 | 63,50 | 64,35 | 63,50 | 64,35 | 0,94% | 50,00 |
| 08.10.2024 | 63,10 | 63,85 | 63,10 | 63,75 | -0,16% | 672,00 |
| 07.10.2024 | 63,70 | 63,85 | 63,70 | 63,85 | 0,08% | 10,00 |
| 04.10.2024 | 63,10 | 63,80 | 63,10 | 63,80 | -0,39% | 224,00 |
| 03.10.2024 | 64,15 | 64,15 | 63,55 | 64,05 | -0,93% | 465,00 |
| 02.10.2024 | 63,70 | 64,80 | 63,25 | 64,65 | 0,62% | 3.570,00 |
| 01.10.2024 | 63,80 | 64,25 | 63,70 | 64,25 | 0,16% | 784,00 |
| 30.09.2024 | 64,70 | 64,70 | 63,80 | 64,15 | -0,77% | 480,00 |
| 27.09.2024 | 65,00 | 65,55 | 64,65 | 64,65 | 0,08% | 2.615,00 |
| 26.09.2024 | 64,60 | 65,60 | 64,55 | 64,60 | 1,57% | 3.055,00 |
| 25.09.2024 | 63,50 | 63,60 | 63,50 | 63,60 | 0,39% | 657,00 |
| 24.09.2024 | 63,85 | 63,85 | 63,35 | 63,35 | 0,16% | 6,00 |
| 23.09.2024 | 62,85 | 63,30 | 62,75 | 63,25 | 0,64% | 269,00 |
| 20.09.2024 | 63,25 | 63,30 | 62,10 | 62,85 | -0,24% | 1.111,00 |
| 19.09.2024 | 62,95 | 63,60 | 62,60 | 63,00 | 2,11% | 3.173,00 |
| 18.09.2024 | 62,00 | 62,25 | 61,70 | 61,70 | -0,64% | 2.133,00 |
| 17.09.2024 | 60,55 | 62,10 | 60,55 | 62,10 | 1,80% | 722,00 |
| 16.09.2024 | 60,95 | 61,55 | 60,70 | 61,00 | 0,08% | 465,00 |
| 13.09.2024 | 60,90 | 61,20 | 60,85 | 60,95 | 2,87% | 1.798,00 |
| 12.09.2024 | 59,95 | 60,00 | 59,25 | 59,25 | -0,08% | 257,00 |
| 11.09.2024 | 59,50 | 60,30 | 59,30 | 59,30 | 0,42% | 686,00 |
| 10.09.2024 | 59,65 | 59,95 | 59,05 | 59,05 | 0,17% | 581,00 |
| 09.09.2024 | 57,95 | 59,00 | 57,95 | 58,95 | 1,64% | 581,00 |
| 06.09.2024 | 57,95 | 58,70 | 57,80 | 58,00 | 0,43% | 3.416,00 |
| 05.09.2024 | 59,10 | 59,50 | 57,75 | 57,75 | -2,45% | 370,00 |
| 04.09.2024 | 58,80 | 59,45 | 58,70 | 59,20 | -0,50% | 806,00 |
| 03.09.2024 | 59,80 | 60,15 | 59,45 | 59,50 | 0,08% | 701,00 |
| 02.09.2024 | 59,85 | 59,85 | 59,40 | 59,45 | 0,08% | 689,00 |
| 30.08.2024 | 59,70 | 59,95 | 59,40 | 59,40 | 0,59% | 442,00 |
| 29.08.2024 | 58,45 | 59,30 | 58,45 | 59,05 | 0,77% | 140,00 |
| 28.08.2024 | 58,40 | 58,90 | 58,40 | 58,60 | 0,00% | 414,00 |
| 27.08.2024 | 58,20 | 58,70 | 58,20 | 58,60 | -0,17% | 218,00 |
| 26.08.2024 | 58,70 | 58,80 | 58,15 | 58,70 | 0,00% | 29,00 |
| 23.08.2024 | 58,00 | 58,75 | 58,00 | 58,70 | 2,00% | 3.778,00 |
| 22.08.2024 | 57,80 | 58,15 | 57,55 | 57,55 | 0,09% | 976,00 |
| 21.08.2024 | 57,70 | 57,85 | 57,50 | 57,50 | -0,78% | 404,00 |
| 20.08.2024 | 57,40 | 57,95 | 57,40 | 57,95 | 1,67% | 415,00 |
| 19.08.2024 | 56,20 | 57,25 | 56,10 | 57,00 | 1,51% | 879,00 |
| 16.08.2024 | 55,80 | 56,15 | 55,80 | 56,15 | 2,09% | 47,00 |
| 15.08.2024 | 55,80 | 55,80 | 55,00 | 55,00 | -1,26% | 60,00 |
| 14.08.2024 | 55,50 | 55,70 | 55,50 | 55,70 | 0,36% | 718,00 |
| 13.08.2024 | 54,90 | 55,50 | 54,90 | 55,50 | 0,82% | 13,00 |
| 12.08.2024 | 54,95 | 55,05 | 54,95 | 55,05 | -0,54% | 91,00 |
| 09.08.2024 | 55,75 | 56,40 | 55,35 | 55,35 | -1,16% | 55,00 |
| 08.08.2024 | 56,15 | 56,15 | 55,25 | 56,00 | 0,54% | 753,00 |
| 07.08.2024 | 54,90 | 56,45 | 54,90 | 55,70 | 1,83% | 606,00 |
| 06.08.2024 | 55,45 | 55,45 | 54,00 | 54,70 | 0,37% | 543,00 |
| 05.08.2024 | 53,80 | 54,80 | 53,50 | 54,50 | -1,62% | 2.783,00 |
| 02.08.2024 | 57,35 | 57,35 | 55,00 | 55,40 | -4,07% | 4.714,00 |
| 01.08.2024 | 58,90 | 58,90 | 57,75 | 57,75 | -2,45% | 103,00 |
| 31.07.2024 | 59,00 | 59,50 | 58,70 | 59,20 | 1,72% | 1.511,00 |
| 30.07.2024 | 55,55 | 58,60 | 55,55 | 58,20 | 4,77% | 6.856,00 |
| 29.07.2024 | 56,10 | 56,25 | 55,55 | 55,55 | -1,24% | 804,00 |
| 26.07.2024 | 56,25 | 56,30 | 55,95 | 56,25 | -0,79% | 204,00 |
| 25.07.2024 | 56,50 | 56,70 | 55,95 | 56,70 | 1,98% | 537,00 |
| 24.07.2024 | 55,40 | 56,05 | 55,00 | 55,60 | -0,89% | 2.070,00 |
| 23.07.2024 | 56,50 | 56,50 | 55,75 | 56,10 | -0,18% | 232,00 |
| 22.07.2024 | 55,55 | 56,40 | 55,55 | 56,20 | 0,90% | 192,00 |
| 19.07.2024 | 55,05 | 55,90 | 55,05 | 55,70 | -0,45% | 1.133,00 |
| 18.07.2024 | 55,60 | 55,95 | 55,40 | 55,95 | -0,53% | 1.867,00 |
| 17.07.2024 | 56,00 | 56,25 | 55,65 | 56,25 | -0,71% | 791,00 |
| 16.07.2024 | 56,25 | 56,65 | 56,25 | 56,65 | 0,18% | 542,00 |
| 15.07.2024 | 57,55 | 57,60 | 56,30 | 56,55 | -1,57% | 259,00 |
| 12.07.2024 | 56,10 | 57,45 | 56,10 | 57,45 | 2,32% | 577,00 |
| 11.07.2024 | 56,30 | 56,30 | 55,40 | 56,15 | -0,27% | 1.747,00 |
| 10.07.2024 | 56,15 | 56,30 | 55,90 | 56,30 | -0,35% | 403,00 |
| 09.07.2024 | 56,40 | 56,70 | 56,10 | 56,50 | -1,22% | 2.516,00 |
| 08.07.2024 | 56,65 | 57,20 | 56,55 | 57,20 | 1,15% | 1.734,00 |