61,925€
0,94%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 60,80 | 60,95 | 59,70 | 60,00 | -0,66% | 30,00 |
| 18.09.2025 | 60,20 | 60,40 | 60,00 | 60,40 | 1,51% | 316,00 |
| 17.09.2025 | 60,30 | 60,55 | 59,50 | 59,50 | -1,57% | 1.318,00 |
| 16.09.2025 | 60,80 | 60,80 | 60,20 | 60,45 | 0,50% | 92,00 |
| 15.09.2025 | 61,50 | 61,65 | 60,15 | 60,15 | -2,43% | 899,00 |
| 12.09.2025 | 61,05 | 61,65 | 60,95 | 61,65 | 1,23% | 23,00 |
| 05.09.2025 | 60,35 | 60,90 | 60,35 | 60,90 | 2,61% | 1.001,00 |
| 04.09.2025 | 59,55 | 59,65 | 59,35 | 59,35 | 0,17% | 40,00 |
| 03.09.2025 | 59,55 | 60,10 | 59,25 | 59,25 | 0,77% | 74,00 |
| 02.09.2025 | 60,50 | 60,50 | 58,80 | 58,80 | -2,16% | 684,00 |
| 01.09.2025 | 60,70 | 60,70 | 60,10 | 60,10 | -0,58% | 709,00 |
| 29.08.2025 | 60,95 | 61,55 | 60,45 | 60,45 | -0,58% | 323,00 |
| 28.08.2025 | 61,00 | 61,25 | 60,80 | 60,80 | 0,75% | 558,00 |
| 27.08.2025 | 60,35 | 60,35 | 60,35 | 60,35 | -3,36% | 385,00 |
| 26.08.2025 | 62,15 | 62,95 | 62,15 | 62,45 | -0,48% | 457,00 |
| 25.08.2025 | 63,10 | 63,10 | 62,70 | 62,75 | 1,54% | 307,00 |
| 22.08.2025 | 61,80 | 62,10 | 61,65 | 61,80 | 0,32% | 900,00 |
| 21.08.2025 | 61,90 | 61,90 | 61,55 | 61,60 | -0,96% | 967,00 |
| 20.08.2025 | 63,30 | 63,35 | 62,20 | 62,20 | -2,43% | 336,00 |
| 19.08.2025 | 62,40 | 63,90 | 62,30 | 63,75 | 2,91% | 525,00 |
| 18.08.2025 | 62,00 | 62,60 | 61,85 | 61,95 | -0,16% | 8.675,00 |
| 15.08.2025 | 62,10 | 62,35 | 61,85 | 62,05 | 0,40% | 1.324,00 |
| 14.08.2025 | 61,35 | 61,80 | 61,35 | 61,80 | 0,16% | 542,00 |
| 13.08.2025 | 61,60 | 61,70 | 61,20 | 61,70 | -0,64% | 2.634,00 |
| 12.08.2025 | 61,95 | 62,10 | 61,75 | 62,10 | -0,16% | 1.157,00 |
| 11.08.2025 | 62,65 | 62,90 | 62,15 | 62,20 | -0,24% | 1.171,00 |
| 08.08.2025 | 62,25 | 62,60 | 62,20 | 62,35 | 0,81% | 1.394,00 |
| 07.08.2025 | 61,15 | 62,70 | 61,15 | 61,85 | 0,65% | 8.125,00 |
| 06.08.2025 | 62,50 | 62,90 | 61,25 | 61,45 | -1,29% | 6.713,00 |
| 05.08.2025 | 62,30 | 62,45 | 61,50 | 62,25 | 0,89% | 1.323,00 |
| 04.08.2025 | 61,00 | 61,70 | 61,00 | 61,70 | 1,73% | 703,00 |
| 01.08.2025 | 61,00 | 61,75 | 60,65 | 60,65 | -1,86% | 2.485,00 |
| 31.07.2025 | 63,25 | 64,00 | 61,40 | 61,80 | -7,35% | 17.546,00 |
| 30.07.2025 | 66,50 | 66,70 | 66,15 | 66,70 | -0,60% | 1.950,00 |
| 29.07.2025 | 66,45 | 67,10 | 66,40 | 67,10 | 0,60% | 1.277,00 |
| 28.07.2025 | 67,05 | 67,60 | 66,45 | 66,70 | -0,30% | 286,00 |
| 25.07.2025 | 66,00 | 66,90 | 65,90 | 66,90 | -0,30% | 698,00 |
| 24.07.2025 | 67,35 | 67,80 | 66,95 | 67,10 | 0,68% | 529,00 |
| 23.07.2025 | 65,25 | 67,20 | 65,25 | 66,65 | 3,01% | 6.590,00 |
| 22.07.2025 | 64,85 | 64,85 | 64,20 | 64,70 | 0,00% | 489,00 |
| 21.07.2025 | 64,70 | 65,20 | 64,50 | 64,70 | 0,70% | 1.914,00 |
| 18.07.2025 | 64,30 | 64,40 | 63,75 | 64,25 | 0,23% | 508,00 |
| 17.07.2025 | 63,20 | 64,30 | 63,20 | 64,10 | 2,40% | 4.457,00 |
| 16.07.2025 | 62,75 | 62,85 | 62,25 | 62,60 | -0,71% | 2.338,00 |
| 15.07.2025 | 63,35 | 63,55 | 63,05 | 63,05 | -0,39% | 1.093,00 |
| 14.07.2025 | 63,00 | 63,30 | 63,00 | 63,30 | -0,16% | 807,00 |
| 11.07.2025 | 63,25 | 63,50 | 63,20 | 63,40 | -0,16% | 472,00 |
| 10.07.2025 | 63,35 | 63,50 | 62,65 | 63,50 | 0,71% | 2.473,00 |
| 09.07.2025 | 61,55 | 63,30 | 61,40 | 63,05 | 1,78% | 2.843,00 |
| 08.07.2025 | 61,15 | 61,95 | 60,95 | 61,95 | 1,06% | 163,00 |
| 07.07.2025 | 61,35 | 61,55 | 60,95 | 61,30 | -0,41% | 126,00 |
| 04.07.2025 | 60,95 | 61,55 | 60,55 | 61,55 | 0,41% | 652,00 |
| 03.07.2025 | 61,80 | 61,80 | 61,30 | 61,30 | -0,81% | 103,00 |
| 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 |