80,000€
0,38%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 79,20 | 80,00 | 78,40 | 80,00 | 0,38% | 390,00 |
| 19.10.2026 | 80,90 | 80,90 | 79,00 | 79,70 | -1,73% | 330,00 |
| 16.10.2026 | 80,80 | 82,00 | 80,80 | 81,10 | 1,12% | 169,00 |
| 15.10.2026 | 81,50 | 81,50 | 80,10 | 80,20 | -2,43% | 437,00 |
| 14.10.2026 | 81,90 | 82,40 | 81,90 | 82,20 | 0,49% | 131,00 |
| 13.10.2026 | 82,70 | 82,70 | 81,40 | 81,80 | -0,61% | 195,00 |
| 12.10.2026 | 82,50 | 82,60 | 81,70 | 82,30 | 1,11% | 115,00 |
| 09.10.2026 | 81,20 | 81,80 | 80,80 | 81,40 | 1,12% | 228,00 |
| 08.10.2026 | 80,40 | 80,70 | 78,80 | 80,50 | -0,49% | 545,00 |
| 07.10.2026 | 83,00 | 83,00 | 79,60 | 80,90 | -4,26% | 791,00 |
| 06.10.2026 | 83,20 | 85,40 | 83,20 | 84,50 | 2,05% | 538,00 |
| 05.10.2026 | 83,10 | 83,10 | 81,90 | 82,80 | -0,24% | 914,00 |
| 02.10.2026 | 83,10 | 83,30 | 82,20 | 83,00 | 0,97% | 357,00 |
| 01.10.2026 | 83,60 | 83,90 | 82,20 | 82,20 | -1,67% | 160,00 |
| 30.09.2026 | 84,40 | 84,80 | 83,60 | 83,60 | -0,71% | 172,00 |
| 29.09.2026 | 84,40 | 85,00 | 84,20 | 84,20 | -0,12% | 358,00 |
| 28.09.2026 | 84,00 | 84,80 | 84,00 | 84,30 | 0,36% | 254,00 |
| 25.09.2026 | 84,50 | 84,80 | 83,20 | 84,00 | 0,24% | 241,00 |
| 24.09.2026 | 85,50 | 86,30 | 83,80 | 83,80 | -2,22% | 321,00 |
| 23.09.2026 | 87,40 | 87,40 | 85,20 | 85,70 | -1,27% | 557,00 |
| 22.09.2026 | 85,50 | 86,80 | 85,10 | 86,80 | 1,88% | 261,00 |
| 21.09.2026 | 84,30 | 85,40 | 84,30 | 85,20 | 1,19% | 316,00 |
| 18.09.2026 | 84,90 | 84,90 | 84,10 | 84,20 | -0,59% | 362,00 |
| 17.09.2026 | 84,20 | 85,20 | 84,20 | 84,70 | 1,44% | 356,00 |
| 16.09.2026 | 83,40 | 83,90 | 82,70 | 83,50 | 0,97% | 183,00 |
| 15.09.2026 | 83,20 | 83,20 | 82,50 | 82,70 | -0,48% | 970,00 |
| 14.09.2026 | 83,70 | 84,40 | 83,00 | 83,10 | -1,07% | 285,00 |
| 11.09.2026 | 83,70 | 84,70 | 83,00 | 84,00 | 0,48% | 118,00 |
| 10.09.2026 | 83,50 | 84,00 | 83,50 | 83,60 | 0,36% | 117,00 |
| 09.09.2026 | 83,10 | 84,10 | 83,10 | 83,30 | -0,36% | 443,00 |
| 08.09.2026 | 83,50 | 84,70 | 83,50 | 83,60 | -0,24% | 113,00 |
| 07.09.2026 | 84,80 | 84,80 | 83,80 | 83,80 | -0,59% | 113,00 |
| 04.09.2026 | 84,50 | 84,50 | 83,90 | 84,30 | 0,72% | 84,00 |
| 03.09.2026 | 83,60 | 84,10 | 83,30 | 83,70 | 0,60% | 352,00 |
| 02.09.2026 | 82,50 | 83,20 | 82,50 | 83,20 | -0,72% | 71,00 |
| 01.09.2026 | 83,70 | 83,80 | 82,40 | 83,80 | 0,48% | 474,00 |
| 31.08.2026 | 82,40 | 84,20 | 82,40 | 83,40 | 1,34% | 354,00 |
| 28.08.2026 | 83,30 | 83,50 | 82,30 | 82,30 | 0,24% | 434,00 |
| 27.08.2026 | 82,80 | 83,00 | 82,10 | 82,10 | -0,85% | 109,00 |
| 26.08.2026 | 81,10 | 84,00 | 81,10 | 82,80 | 2,22% | 664,00 |
| 25.08.2026 | 82,10 | 82,10 | 80,90 | 81,00 | -0,49% | 83,00 |
| 24.08.2026 | 80,60 | 81,80 | 80,60 | 81,40 | 0,74% | 175,00 |
| 21.08.2026 | 80,30 | 81,50 | 80,30 | 80,80 | 1,13% | 187,00 |
| 20.08.2026 | 79,40 | 80,40 | 79,40 | 79,90 | -0,12% | 267,00 |
| 19.08.2026 | 79,00 | 80,00 | 79,00 | 80,00 | 0,63% | 223,00 |
| 18.08.2026 | 80,30 | 80,50 | 79,10 | 79,50 | -1,73% | 115,00 |
| 17.08.2026 | 81,60 | 81,70 | 80,60 | 80,90 | -0,37% | 516,00 |
| 14.08.2026 | 80,70 | 81,20 | 80,40 | 81,20 | -0,37% | 1.165,00 |
| 13.08.2026 | 81,90 | 82,40 | 81,30 | 81,50 | 0,12% | 577,00 |
| 12.08.2026 | 81,10 | 81,60 | 81,00 | 81,40 | 0,25% | 509,00 |
| 11.08.2026 | 81,50 | 82,00 | 81,20 | 81,20 | 0,37% | 343,00 |
| 10.08.2026 | 81,80 | 81,80 | 80,90 | 80,90 | -0,86% | 470,00 |
| 07.08.2026 | 82,20 | 82,70 | 81,60 | 81,60 | -1,09% | 223,00 |
| 06.08.2026 | 81,60 | 82,50 | 81,60 | 82,50 | 0,61% | 1.286,00 |
| 05.08.2026 | 82,40 | 82,50 | 80,80 | 82,00 | -1,80% | 1.287,00 |
| 04.08.2026 | 84,10 | 84,10 | 83,40 | 83,50 | -0,48% | 494,00 |
| 03.08.2026 | 82,50 | 84,40 | 82,30 | 83,90 | 4,09% | 3.415,00 |
| 31.07.2026 | 82,70 | 82,70 | 80,60 | 80,60 | -0,74% | 935,00 |
| 30.07.2026 | 78,90 | 82,10 | 78,50 | 81,20 | 9,43% | 2.075,00 |
| 29.07.2026 | 74,60 | 75,40 | 74,00 | 74,20 | -0,80% | 1.276,00 |
| 28.07.2026 | 74,90 | 75,10 | 74,70 | 74,80 | -3,11% | 69,00 |
| 27.07.2026 | 77,70 | 77,70 | 76,70 | 77,20 | -0,13% | 162,00 |
| 24.07.2026 | 78,60 | 78,90 | 76,80 | 77,30 | 3,20% | 268,00 |
| 23.07.2026 | 75,90 | 75,90 | 74,90 | 74,90 | -0,79% | 324,00 |
| 22.07.2026 | 75,00 | 76,10 | 75,00 | 75,50 | 0,80% | 107,00 |
| 21.07.2026 | 73,80 | 74,90 | 73,80 | 74,90 | 2,04% | 176,00 |
| 20.07.2026 | 73,90 | 74,20 | 73,30 | 73,40 | -0,68% | 68,00 |
| 17.07.2026 | 73,80 | 74,70 | 73,50 | 73,90 | -0,40% | 67,00 |
| 16.07.2026 | 73,20 | 74,20 | 73,20 | 74,20 | 1,23% | 195,00 |
| 15.07.2026 | 72,40 | 73,30 | 72,10 | 73,30 | 1,66% | 46,00 |
| 14.07.2026 | 72,20 | 72,20 | 72,10 | 72,10 | -0,28% | 8,00 |
| 13.07.2026 | 72,90 | 72,90 | 72,20 | 72,30 | -0,69% | 17,00 |
| 10.07.2026 | 71,90 | 72,80 | 71,90 | 72,80 | 0,14% | 261,00 |
| 09.07.2026 | 72,40 | 73,00 | 72,40 | 72,70 | 0,97% | 393,00 |
| 08.07.2026 | 72,70 | 72,70 | 70,70 | 72,00 | -1,50% | 154,00 |
| 07.07.2026 | 74,10 | 74,10 | 73,10 | 73,10 | -1,35% | 21,00 |
| 06.07.2026 | 74,50 | 74,90 | 73,50 | 74,10 | -1,20% | 90,00 |
| 03.07.2026 | 74,20 | 75,00 | 74,20 | 75,00 | 0,94% | 47,00 |
| 02.07.2026 | 72,40 | 74,80 | 72,30 | 74,30 | 1,92% | 1.473,00 |
| 01.07.2026 | 75,80 | 75,80 | 72,90 | 72,90 | -3,57% | 89,00 |
| 30.06.2026 | 76,40 | 76,40 | 75,50 | 75,60 | 0,67% | 38,00 |
| 29.06.2026 | 76,50 | 76,60 | 74,90 | 75,10 | -2,21% | 2.009,00 |
| 26.06.2026 | 76,80 | 76,80 | 76,00 | 76,80 | -1,92% | 342,00 |
| 25.06.2026 | 78,30 | 78,60 | 78,20 | 78,30 | -0,13% | 326,00 |
| 24.06.2026 | 78,50 | 78,50 | 77,10 | 78,40 | -0,25% | 275,00 |
| 23.06.2026 | 79,10 | 79,10 | 77,40 | 78,60 | -0,51% | 113,00 |
| 22.06.2026 | 78,50 | 79,70 | 78,50 | 79,00 | 1,28% | 110,00 |
| 19.06.2026 | 78,60 | 78,60 | 78,00 | 78,00 | -0,89% | 19,00 |
| 18.06.2026 | 79,10 | 79,10 | 77,90 | 78,70 | -1,01% | 507,00 |
| 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 |