68,350€
1,41%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 67,90 | 68,40 | 67,40 | 67,40 | -0,88% | 365,00 |
| 14.04.2026 | 68,40 | 68,40 | 67,70 | 68,00 | 1,49% | 1.384,00 |
| 13.04.2026 | 67,10 | 67,20 | 66,00 | 67,00 | -1,33% | 4.547,00 |
| 10.04.2026 | 66,60 | 68,50 | 66,30 | 67,90 | 2,57% | 446,00 |
| 09.04.2026 | 65,80 | 66,70 | 65,20 | 66,20 | 3,28% | 4.632,00 |
| 08.04.2026 | 63,40 | 64,10 | 62,70 | 64,10 | 6,48% | 4.959,00 |
| 07.04.2026 | 61,50 | 61,70 | 60,20 | 60,20 | -0,74% | 1.448,00 |
| 02.04.2026 | 60,90 | 61,10 | 60,20 | 60,65 | -2,02% | 925,00 |
| 01.04.2026 | 61,15 | 62,00 | 61,00 | 61,90 | 3,95% | 3.205,00 |
| 31.03.2026 | 59,30 | 60,05 | 59,20 | 59,55 | -0,17% | 2.305,00 |
| 30.03.2026 | 59,00 | 60,15 | 59,00 | 59,65 | -4,41% | 4.557,00 |
| 27.03.2026 | 63,15 | 63,25 | 62,10 | 62,40 | -2,04% | 1.810,00 |
| 26.03.2026 | 62,90 | 64,40 | 62,90 | 63,70 | -0,16% | 1.726,00 |
| 25.03.2026 | 62,55 | 64,05 | 62,55 | 63,80 | 4,68% | 1.315,00 |
| 24.03.2026 | 60,95 | 61,00 | 59,75 | 60,95 | 0,00% | 1.019,00 |
| 23.03.2026 | 58,90 | 61,85 | 58,00 | 60,95 | 1,58% | 4.176,00 |
| 20.03.2026 | 61,80 | 61,80 | 59,65 | 60,00 | -2,99% | 987,00 |
| 19.03.2026 | 62,55 | 62,55 | 61,55 | 61,85 | -2,37% | 1.521,00 |
| 18.03.2026 | 63,25 | 64,20 | 63,00 | 63,35 | 0,72% | 1.062,00 |
| 17.03.2026 | 62,95 | 63,15 | 62,70 | 62,90 | -0,94% | 604,00 |
| 16.03.2026 | 63,55 | 63,60 | 62,50 | 63,50 | -0,16% | 686,00 |
| 13.03.2026 | 64,70 | 65,05 | 63,40 | 63,60 | -4,14% | 2.269,00 |
| 12.03.2026 | 65,15 | 66,35 | 65,00 | 66,35 | -2,28% | 1.345,00 |
| 11.03.2026 | 67,50 | 68,15 | 67,50 | 67,90 | -0,15% | 373,00 |
| 10.03.2026 | 67,30 | 68,80 | 67,30 | 68,00 | 1,87% | 209,00 |
| 09.03.2026 | 66,00 | 66,75 | 65,45 | 66,75 | -1,55% | 3.232,00 |
| 06.03.2026 | 68,90 | 69,15 | 67,35 | 67,80 | 1,12% | 2.683,00 |
| 05.03.2026 | 68,85 | 68,85 | 66,85 | 67,05 | -5,89% | 4.046,00 |
| 04.03.2026 | 69,65 | 71,25 | 69,60 | 71,25 | 1,71% | 1.127,00 |
| 03.03.2026 | 71,25 | 71,65 | 69,70 | 70,05 | -3,25% | 3.749,00 |
| 02.03.2026 | 71,95 | 72,40 | 71,60 | 72,40 | -1,30% | 1.899,00 |
| 27.02.2026 | 73,50 | 74,35 | 73,35 | 73,35 | -0,07% | 323,00 |
| 26.02.2026 | 73,25 | 73,75 | 73,20 | 73,40 | 0,62% | 498,00 |
| 25.02.2026 | 73,00 | 73,70 | 72,90 | 72,95 | 0,00% | 271,00 |
| 24.02.2026 | 73,20 | 73,30 | 72,50 | 72,95 | 0,34% | 507,00 |
| 23.02.2026 | 73,55 | 73,55 | 72,20 | 72,70 | -0,62% | 591,00 |
| 20.02.2026 | 74,25 | 74,25 | 73,15 | 73,15 | 0,41% | 245,00 |
| 19.02.2026 | 73,35 | 73,70 | 72,85 | 72,85 | -1,55% | 108,00 |
| 18.02.2026 | 72,10 | 74,00 | 72,10 | 74,00 | 3,64% | 272,00 |
| 17.02.2026 | 71,20 | 71,40 | 71,20 | 71,40 | -1,04% | 36,00 |
| 16.02.2026 | 72,95 | 72,95 | 71,75 | 72,15 | -0,76% | 760,00 |
| 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 |