78,700€
-1,01%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 78,20 | 79,80 | 78,20 | 79,50 | 1,66% | 98,00 |
| 16.06.2026 | 79,60 | 80,10 | 78,20 | 78,20 | -1,51% | 254,00 |
| 15.06.2026 | 80,00 | 80,80 | 78,60 | 79,40 | 2,85% | 585,00 |
| 12.06.2026 | 77,60 | 78,20 | 77,20 | 77,20 | 0,92% | 165,00 |
| 11.06.2026 | 76,80 | 76,80 | 75,80 | 76,50 | 0,66% | 108,00 |
| 10.06.2026 | 76,00 | 76,70 | 75,60 | 76,00 | -1,94% | 58,00 |
| 09.06.2026 | 77,40 | 77,70 | 76,10 | 77,50 | 0,13% | 1.233,00 |
| 08.06.2026 | 75,90 | 77,40 | 75,90 | 77,40 | 1,31% | 169,00 |
| 05.06.2026 | 76,50 | 76,90 | 76,40 | 76,40 | -1,80% | 45,00 |
| 04.06.2026 | 79,30 | 79,30 | 77,80 | 77,80 | -0,89% | 126,00 |
| 03.06.2026 | 78,70 | 79,80 | 78,10 | 78,50 | -1,38% | 311,00 |
| 02.06.2026 | 78,70 | 79,60 | 78,70 | 79,60 | 2,45% | 99,00 |
| 01.06.2026 | 78,40 | 78,40 | 77,00 | 77,70 | 0,39% | 84,00 |
| 29.05.2026 | 79,10 | 79,10 | 77,40 | 77,40 | -2,15% | 94,00 |
| 28.05.2026 | 79,30 | 79,80 | 78,40 | 79,10 | -0,13% | 1.413,00 |
| 27.05.2026 | 78,80 | 80,40 | 78,80 | 79,20 | 2,59% | 1.628,00 |
| 26.05.2026 | 77,60 | 78,20 | 77,20 | 77,20 | -1,28% | 723,00 |
| 25.05.2026 | 77,60 | 78,20 | 77,10 | 78,20 | 2,22% | 172,00 |
| 22.05.2026 | 74,20 | 76,60 | 74,20 | 76,50 | 3,94% | 582,00 |
| 21.05.2026 | 73,40 | 73,60 | 73,30 | 73,60 | -0,41% | 161,00 |
| 20.05.2026 | 72,30 | 74,00 | 71,70 | 73,90 | 2,50% | 397,00 |
| 19.05.2026 | 73,60 | 73,60 | 71,90 | 72,10 | -2,17% | 603,00 |
| 18.05.2026 | 73,80 | 74,10 | 73,00 | 73,70 | -0,54% | 333,00 |
| 15.05.2026 | 73,90 | 74,50 | 73,90 | 74,10 | -1,33% | 277,00 |
| 14.05.2026 | 73,50 | 75,10 | 73,50 | 75,10 | 2,60% | 56,00 |
| 13.05.2026 | 73,60 | 73,70 | 72,40 | 73,20 | 0,00% | 643,00 |
| 12.05.2026 | 75,10 | 75,10 | 73,20 | 73,20 | -2,14% | 454,00 |
| 11.05.2026 | 75,00 | 75,60 | 74,40 | 74,80 | -0,13% | 309,00 |
| 08.05.2026 | 75,10 | 75,10 | 74,70 | 74,90 | -1,45% | 306,00 |
| 07.05.2026 | 76,50 | 77,00 | 76,00 | 76,00 | 0,26% | 917,00 |
| 06.05.2026 | 74,20 | 76,90 | 74,20 | 75,80 | 1,61% | 1.805,00 |
| 05.05.2026 | 72,90 | 74,60 | 72,60 | 74,60 | 1,63% | 294,00 |
| 04.05.2026 | 73,10 | 73,70 | 72,80 | 73,40 | 2,37% | 384,00 |
| 30.04.2026 | 72,70 | 73,50 | 71,70 | 71,70 | -2,05% | 1.729,00 |
| 29.04.2026 | 72,10 | 74,20 | 71,90 | 73,20 | 8,28% | 2.414,00 |
| 28.04.2026 | 67,90 | 68,60 | 67,60 | 67,60 | -2,17% | 419,00 |
| 27.04.2026 | 69,20 | 69,30 | 68,80 | 69,10 | 0,00% | 147,00 |
| 24.04.2026 | 70,00 | 70,30 | 69,10 | 69,10 | -0,86% | 1.031,00 |
| 23.04.2026 | 68,90 | 70,00 | 68,90 | 69,70 | 1,16% | 2.870,00 |
| 22.04.2026 | 69,60 | 69,60 | 68,60 | 68,90 | -1,01% | 390,00 |
| 21.04.2026 | 69,60 | 70,10 | 69,30 | 69,60 | 0,29% | 741,00 |
| 20.04.2026 | 69,00 | 69,60 | 68,70 | 69,40 | -1,56% | 2.209,00 |
| 17.04.2026 | 69,10 | 70,50 | 68,50 | 70,50 | 3,07% | 1.566,00 |
| 16.04.2026 | 68,40 | 68,40 | 67,80 | 68,40 | 1,48% | 107,00 |
| 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 |