56,775€
-0,48%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 50,40 | 50,40 | 50,30 | 50,30 | -0,49% | 121,00 |
| 09.12.2024 | 50,35 | 50,55 | 50,20 | 50,55 | 0,60% | 37,00 |
| 06.12.2024 | 49,50 | 50,25 | 49,50 | 50,25 | 1,47% | 964,00 |
| 05.12.2024 | 49,24 | 49,62 | 49,24 | 49,52 | -0,40% | 1.321,00 |
| 04.12.2024 | 49,40 | 50,70 | 49,10 | 49,72 | -5,30% | 3.044,00 |
| 03.12.2024 | 53,00 | 53,30 | 52,50 | 52,50 | -0,94% | 1.391,00 |
| 02.12.2024 | 52,80 | 53,00 | 52,55 | 53,00 | -0,47% | 486,00 |
| 29.11.2024 | 53,85 | 53,85 | 53,25 | 53,25 | -0,09% | 36,00 |
| 28.11.2024 | 53,60 | 53,60 | 53,30 | 53,30 | 1,04% | 522,00 |
| 27.11.2024 | 52,70 | 52,75 | 52,70 | 52,75 | -0,38% | 75,00 |
| 26.11.2024 | 52,65 | 53,40 | 52,65 | 52,95 | 0,76% | 137,00 |
| 25.11.2024 | 53,20 | 53,70 | 52,55 | 52,55 | 0,86% | 745,00 |
| 22.11.2024 | 51,85 | 52,10 | 51,50 | 52,10 | 0,97% | 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 |