73,050€
0,69%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 72,65 | 72,75 | 72,65 | 72,75 | 0,28% | - |
| 12.02.2026 | 73,70 | 74,45 | 72,55 | 72,55 | -1,69% | 100,00 |
| 11.02.2026 | 73,15 | 73,80 | 73,15 | 73,80 | 0,89% | - |
| 10.02.2026 | 72,40 | 73,30 | 72,40 | 73,15 | 1,18% | 15,00 |
| 09.02.2026 | 72,00 | 72,80 | 72,00 | 72,30 | 1,69% | 254,00 |
| 06.02.2026 | 73,55 | 73,80 | 67,95 | 71,10 | -5,39% | 926,00 |
| 05.02.2026 | 76,45 | 76,45 | 75,15 | 75,15 | -1,57% | 595,00 |
| 04.02.2026 | 75,05 | 76,80 | 75,05 | 76,35 | 2,62% | 269,00 |
| 03.02.2026 | 73,45 | 75,10 | 73,45 | 74,40 | 1,64% | 181,00 |
| 02.02.2026 | 73,15 | 73,20 | 73,15 | 73,20 | 0,34% | - |
| 30.01.2026 | 72,95 | 73,40 | 72,95 | 72,95 | -0,21% | 40,00 |
| 29.01.2026 | 72,60 | 73,25 | 72,60 | 73,10 | 0,97% | 250,00 |
| 28.01.2026 | 72,45 | 73,05 | 72,40 | 72,40 | 0,49% | 106,00 |
| 27.01.2026 | 72,75 | 72,75 | 72,05 | 72,05 | -0,62% | 50,00 |
| 26.01.2026 | 71,90 | 72,50 | 71,90 | 72,50 | 1,61% | 10,00 |
| 23.01.2026 | 71,45 | 72,35 | 71,35 | 71,35 | -0,21% | 55,00 |
| 22.01.2026 | 71,40 | 72,35 | 71,40 | 71,50 | 1,78% | 570,00 |
| 21.01.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 1,15% | - |
| 20.01.2026 | 71,85 | 71,85 | 69,45 | 69,45 | -3,41% | 160,00 |
| 19.01.2026 | 70,60 | 71,90 | 70,55 | 71,90 | 0,28% | 152,00 |
| 16.01.2026 | 71,15 | 72,00 | 71,15 | 71,70 | 0,99% | 200,00 |
| 15.01.2026 | 71,45 | 71,45 | 71,00 | 71,00 | 0,00% | - |
| 14.01.2026 | 69,45 | 71,75 | 69,45 | 71,00 | 2,31% | 223,00 |
| 13.01.2026 | 69,10 | 70,20 | 69,10 | 69,40 | 0,51% | 93,00 |
| 12.01.2026 | 69,50 | 69,50 | 69,05 | 69,05 | -0,58% | - |
| 09.01.2026 | 68,80 | 69,45 | 68,80 | 69,45 | 0,51% | - |
| 08.01.2026 | 68,60 | 69,10 | 68,30 | 69,10 | 0,44% | 100,00 |
| 07.01.2026 | 67,45 | 69,65 | 67,45 | 68,80 | 1,93% | 102,00 |
| 06.01.2026 | 67,60 | 68,10 | 67,50 | 67,50 | 0,07% | 65,00 |
| 05.01.2026 | 66,60 | 67,45 | 66,60 | 67,45 | 1,73% | - |
| 02.01.2026 | 66,20 | 67,00 | 66,20 | 66,30 | -0,38% | 100,00 |
| 30.12.2025 | 65,90 | 66,55 | 65,90 | 66,55 | 1,45% | - |
| 29.12.2025 | 66,55 | 66,55 | 65,60 | 65,60 | 0,00% | 50,00 |
| 23.12.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,38% | - |
| 22.12.2025 | 64,90 | 66,20 | 64,90 | 65,35 | 0,23% | 500,00 |
| 19.12.2025 | 64,75 | 65,30 | 64,75 | 65,20 | 0,77% | 100,00 |
| 18.12.2025 | 64,15 | 64,70 | 64,15 | 64,70 | 1,89% | 50,00 |
| 17.12.2025 | 64,35 | 64,35 | 63,50 | 63,50 | -1,40% | - |
| 16.12.2025 | 62,35 | 64,40 | 62,35 | 64,40 | 3,04% | - |
| 15.12.2025 | 62,85 | 63,10 | 62,50 | 62,50 | -0,40% | 197,00 |
| 12.12.2025 | 63,40 | 63,40 | 62,75 | 62,75 | -1,49% | - |
| 11.12.2025 | 62,50 | 63,70 | 62,50 | 63,70 | 2,00% | - |
| 10.12.2025 | 64,25 | 64,25 | 62,45 | 62,45 | -3,10% | 20,00 |
| 09.12.2025 | 64,25 | 64,45 | 63,95 | 64,45 | 0,55% | 150,00 |
| 08.12.2025 | 64,65 | 64,65 | 64,10 | 64,10 | -0,85% | - |
| 05.12.2025 | 63,90 | 65,60 | 63,90 | 64,65 | 0,08% | 100,00 |
| 04.12.2025 | 61,90 | 64,60 | 61,90 | 64,60 | 4,62% | 150,00 |
| 03.12.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,08% | - |
| 02.12.2025 | 62,35 | 62,35 | 61,70 | 61,70 | -0,96% | - |
| 01.12.2025 | 61,85 | 62,35 | 61,85 | 62,30 | 0,56% | 285,00 |
| 28.11.2025 | 61,85 | 61,95 | 61,85 | 61,95 | 0,32% | - |
| 27.11.2025 | 61,45 | 62,35 | 61,45 | 61,75 | 0,98% | 500,00 |
| 26.11.2025 | 62,60 | 62,60 | 61,15 | 61,15 | -2,00% | 10,00 |
| 25.11.2025 | 61,55 | 62,40 | 61,55 | 62,40 | 1,71% | - |
| 24.11.2025 | 61,40 | 61,40 | 61,35 | 61,35 | 0,25% | 25,00 |
| 21.11.2025 | 61,30 | 61,30 | 61,20 | 61,20 | 0,00% | - |
| 20.11.2025 | 63,00 | 63,00 | 61,20 | 61,20 | -2,00% | - |
| 19.11.2025 | 61,15 | 63,00 | 61,15 | 62,45 | 2,04% | 174,00 |
| 18.11.2025 | 61,95 | 62,65 | 61,20 | 61,20 | -2,08% | 210,00 |
| 17.11.2025 | 64,35 | 64,35 | 62,50 | 62,50 | -2,27% | 3,00 |
| 14.11.2025 | 63,85 | 63,95 | 63,35 | 63,95 | 0,31% | 10,00 |
| 13.11.2025 | 65,15 | 65,15 | 63,75 | 63,75 | -1,54% | - |
| 12.11.2025 | 63,95 | 64,75 | 63,95 | 64,75 | 1,49% | - |
| 11.11.2025 | 64,15 | 64,15 | 63,65 | 63,80 | -0,85% | 370,00 |
| 10.11.2025 | 63,35 | 64,35 | 63,35 | 64,35 | 1,98% | - |
| 07.11.2025 | 63,65 | 63,95 | 63,10 | 63,10 | -0,94% | 315,00 |
| 06.11.2025 | 63,80 | 63,80 | 63,70 | 63,70 | -0,70% | - |
| 05.11.2025 | 63,20 | 64,15 | 63,20 | 64,15 | 0,31% | 580,00 |
| 04.11.2025 | 63,05 | 63,95 | 63,05 | 63,95 | -0,08% | 10,00 |
| 03.11.2025 | 65,70 | 65,70 | 64,00 | 64,00 | -1,23% | 95,00 |
| 31.10.2025 | 65,65 | 65,65 | 64,80 | 64,80 | -1,44% | 38,00 |
| 30.10.2025 | 62,95 | 65,75 | 62,95 | 65,75 | 5,20% | 300,00 |
| 29.10.2025 | 62,80 | 62,80 | 62,50 | 62,50 | -0,40% | - |
| 28.10.2025 | 62,15 | 62,80 | 62,15 | 62,75 | 0,72% | 25,00 |
| 27.10.2025 | 62,65 | 62,65 | 62,30 | 62,30 | -0,80% | - |
| 24.10.2025 | 62,65 | 62,80 | 62,65 | 62,80 | 0,56% | - |
| 23.10.2025 | 61,20 | 62,45 | 61,20 | 62,45 | 2,21% | - |
| 22.10.2025 | 61,25 | 61,25 | 61,10 | 61,10 | -0,33% | - |
| 21.10.2025 | 61,15 | 61,35 | 61,15 | 61,30 | 0,16% | 121,00 |
| 20.10.2025 | 61,15 | 61,20 | 61,15 | 61,20 | 0,25% | - |
| 17.10.2025 | 60,80 | 61,05 | 60,80 | 61,05 | 0,16% | - |
| 16.10.2025 | 60,95 | 60,95 | 60,95 | 60,95 | -0,41% | - |
| 15.10.2025 | 61,00 | 61,35 | 61,00 | 61,20 | 0,82% | 2,00 |
| 14.10.2025 | 60,40 | 61,00 | 60,40 | 60,70 | -0,25% | 150,00 |
| 13.10.2025 | 60,55 | 60,85 | 60,55 | 60,85 | 1,25% | 50,00 |
| 10.10.2025 | 60,55 | 60,65 | 60,10 | 60,10 | -0,50% | - |
| 09.10.2025 | 59,30 | 60,40 | 59,30 | 60,40 | 2,03% | - |
| 08.10.2025 | 59,05 | 60,20 | 59,05 | 59,20 | -0,92% | 900,00 |
| 07.10.2025 | 61,85 | 61,85 | 59,75 | 59,75 | -3,40% | 50,00 |
| 06.10.2025 | 61,95 | 61,95 | 61,75 | 61,85 | 0,32% | 150,00 |
| 03.10.2025 | 61,50 | 61,90 | 61,50 | 61,65 | 0,33% | 195,00 |
| 02.10.2025 | 61,45 | 62,00 | 61,45 | 61,45 | 0,00% | 10,00 |
| 01.10.2025 | 60,10 | 61,45 | 60,10 | 61,45 | 2,33% | - |
| 30.09.2025 | 60,20 | 60,20 | 60,05 | 60,05 | -0,33% | - |
| 29.09.2025 | 60,45 | 60,45 | 59,55 | 60,25 | 1,35% | 357,00 |
| 26.09.2025 | 60,40 | 60,40 | 59,45 | 59,45 | -1,57% | - |
| 25.09.2025 | 60,00 | 60,40 | 60,00 | 60,40 | -0,82% | - |
| 24.09.2025 | 60,40 | 60,90 | 60,40 | 60,90 | 1,16% | 30,00 |
| 23.09.2025 | 59,85 | 61,30 | 59,85 | 60,20 | 0,58% | 600,00 |
| 22.09.2025 | 59,45 | 59,85 | 59,40 | 59,85 | 0,67% | 424,00 |