61,150€
-0,65%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,70 | 61,75 | 60,45 | 61,33 | -0,37% | 206,00 |
| 03.07.2025 | 61,05 | 61,55 | 61,05 | 61,55 | 0,82% | - |
| 02.07.2025 | 62,35 | 62,35 | 61,05 | 61,05 | -2,01% | - |
| 01.07.2025 | 63,05 | 63,05 | 62,30 | 62,30 | -1,66% | 50,00 |
| 30.06.2025 | 63,10 | 63,35 | 63,10 | 63,35 | 1,60% | 80,00 |
| 27.06.2025 | 61,30 | 62,35 | 61,30 | 62,35 | 1,22% | - |
| 26.06.2025 | 59,95 | 61,60 | 59,95 | 61,60 | 2,41% | - |
| 25.06.2025 | 59,95 | 60,15 | 59,95 | 60,15 | 0,33% | 5,00 |
| 24.06.2025 | 60,10 | 60,25 | 59,95 | 59,95 | 0,59% | 80,00 |
| 23.06.2025 | 58,90 | 59,60 | 58,90 | 59,60 | 1,88% | 168,00 |
| 20.06.2025 | 59,20 | 59,50 | 58,50 | 58,50 | -1,18% | 407,00 |
| 19.06.2025 | 59,85 | 59,85 | 59,20 | 59,20 | -1,82% | - |
| 18.06.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,25% | - |
| 17.06.2025 | 60,40 | 60,40 | 60,15 | 60,15 | -0,74% | - |
| 16.06.2025 | 60,70 | 60,70 | 60,60 | 60,60 | 1,42% | 10,00 |
| 13.06.2025 | 59,95 | 59,95 | 59,75 | 59,75 | -1,65% | 85,00 |
| 12.06.2025 | 60,55 | 60,75 | 60,55 | 60,75 | -0,49% | 5,00 |
| 11.06.2025 | 60,95 | 61,05 | 60,95 | 61,05 | 0,16% | - |
| 10.06.2025 | 60,95 | 61,65 | 60,95 | 60,95 | -0,08% | 300,00 |
| 09.06.2025 | 61,85 | 61,85 | 61,00 | 61,00 | -1,29% | - |
| 06.06.2025 | 61,75 | 61,80 | 61,75 | 61,80 | 1,90% | 100,00 |
| 05.06.2025 | 60,90 | 61,50 | 60,65 | 60,65 | -0,49% | 15,00 |
| 04.06.2025 | 61,10 | 61,10 | 60,95 | 60,95 | 0,08% | - |
| 03.06.2025 | 61,45 | 61,45 | 60,90 | 60,90 | -0,98% | - |
| 02.06.2025 | 60,95 | 61,50 | 60,95 | 61,50 | 1,57% | - |
| 30.05.2025 | 60,95 | 61,00 | 60,55 | 60,55 | -0,66% | 60,00 |
| 29.05.2025 | 61,70 | 61,70 | 60,95 | 60,95 | -0,25% | - |
| 28.05.2025 | 60,55 | 61,10 | 60,55 | 61,10 | 1,08% | - |
| 27.05.2025 | 61,85 | 61,85 | 60,45 | 60,45 | -1,23% | - |
| 26.05.2025 | 61,60 | 61,60 | 61,10 | 61,20 | 1,07% | 120,00 |
| 23.05.2025 | 60,80 | 60,80 | 60,55 | 60,55 | -0,57% | - |
| 22.05.2025 | 62,05 | 62,05 | 60,90 | 60,90 | -1,54% | - |
| 21.05.2025 | 62,05 | 62,05 | 61,85 | 61,85 | 0,49% | - |
| 20.05.2025 | 62,25 | 62,35 | 61,55 | 61,55 | -1,36% | 770,00 |
| 19.05.2025 | 61,85 | 62,40 | 61,85 | 62,40 | -0,64% | - |
| 16.05.2025 | 62,40 | 63,05 | 62,40 | 62,80 | 0,72% | 32,00 |
| 15.05.2025 | 62,60 | 62,60 | 62,35 | 62,35 | -0,64% | - |
| 14.05.2025 | 62,95 | 62,95 | 62,75 | 62,75 | -0,32% | - |
| 13.05.2025 | 62,15 | 62,95 | 62,15 | 62,95 | 0,96% | - |
| 12.05.2025 | 61,85 | 62,75 | 61,85 | 62,35 | 1,96% | 420,00 |
| 09.05.2025 | 60,50 | 61,15 | 60,50 | 61,15 | 1,07% | - |
| 08.05.2025 | 60,85 | 60,85 | 60,50 | 60,50 | -0,17% | - |
| 07.05.2025 | 60,10 | 60,60 | 60,10 | 60,60 | 0,41% | 200,00 |
| 06.05.2025 | 61,05 | 61,05 | 60,35 | 60,35 | -1,31% | 19,00 |
| 05.05.2025 | 61,55 | 61,65 | 61,15 | 61,15 | -0,97% | 120,00 |
| 02.05.2025 | 62,05 | 62,15 | 61,75 | 61,75 | -0,56% | 120,00 |
| 30.04.2025 | 57,05 | 62,30 | 57,05 | 62,10 | 8,85% | 202,00 |
| 29.04.2025 | 56,75 | 57,65 | 56,75 | 57,05 | 0,71% | 37,00 |
| 28.04.2025 | 56,65 | 57,00 | 56,65 | 56,65 | -0,18% | 85,00 |
| 25.04.2025 | 56,40 | 56,75 | 56,40 | 56,75 | 0,62% | 4,00 |
| 24.04.2025 | 55,40 | 56,40 | 55,40 | 56,40 | 1,99% | 63,00 |
| 23.04.2025 | 54,30 | 55,40 | 54,30 | 55,30 | 3,95% | 10,00 |
| 22.04.2025 | 52,80 | 53,20 | 52,80 | 53,20 | 0,76% | 50,00 |
| 17.04.2025 | 52,90 | 52,90 | 52,80 | 52,80 | 0,67% | - |
| 16.04.2025 | 52,20 | 53,05 | 52,20 | 52,45 | -1,13% | 9,00 |
| 15.04.2025 | 52,85 | 53,05 | 52,85 | 53,05 | 0,09% | - |
| 14.04.2025 | 51,80 | 53,00 | 51,80 | 53,00 | 2,71% | - |
| 11.04.2025 | 51,90 | 51,90 | 50,80 | 51,60 | 2,18% | 100,00 |
| 10.04.2025 | 55,70 | 55,70 | 50,50 | 50,50 | 1,00% | 70,00 |
| 09.04.2025 | 49,30 | 50,00 | 49,30 | 50,00 | 0,73% | 100,00 |
| 08.04.2025 | 52,20 | 52,20 | 49,64 | 49,64 | -4,08% | - |
| 07.04.2025 | 43,00 | 51,75 | 43,00 | 51,75 | 5,87% | 770,00 |
| 04.04.2025 | 51,10 | 51,10 | 48,88 | 48,88 | -5,00% | 112,00 |
| 03.04.2025 | 51,45 | 52,50 | 51,45 | 51,45 | -1,81% | 170,00 |
| 02.04.2025 | 53,00 | 53,00 | 52,40 | 52,40 | -0,57% | - |
| 01.04.2025 | 51,85 | 52,70 | 51,85 | 52,70 | 0,19% | - |
| 31.03.2025 | 52,90 | 52,90 | 52,60 | 52,60 | -6,32% | - |
| 28.03.2025 | 57,05 | 57,05 | 56,15 | 56,15 | -1,40% | 1.006,00 |
| 27.03.2025 | 57,50 | 57,85 | 56,95 | 56,95 | -0,96% | 748,00 |
| 26.03.2025 | 58,45 | 58,45 | 57,50 | 57,50 | -1,37% | 900,00 |
| 25.03.2025 | 59,00 | 59,00 | 58,30 | 58,30 | -1,02% | - |
| 24.03.2025 | 59,25 | 59,25 | 58,65 | 58,90 | 0,00% | 1.085,00 |
| 21.03.2025 | 58,60 | 58,90 | 57,60 | 58,90 | 0,08% | 100,00 |
| 20.03.2025 | 59,70 | 59,70 | 58,85 | 58,85 | -1,51% | - |
| 19.03.2025 | 60,75 | 60,75 | 59,75 | 59,75 | -1,24% | - |
| 18.03.2025 | 58,50 | 60,50 | 58,50 | 60,50 | 3,68% | 55,00 |
| 17.03.2025 | 58,70 | 58,70 | 58,35 | 58,35 | -0,85% | 839,00 |
| 14.03.2025 | 59,15 | 59,15 | 58,85 | 58,85 | -0,25% | - |
| 13.03.2025 | 58,80 | 59,00 | 58,55 | 59,00 | 0,25% | 50,00 |
| 12.03.2025 | 58,75 | 58,85 | 58,75 | 58,85 | 0,51% | - |
| 11.03.2025 | 60,65 | 61,10 | 58,55 | 58,55 | -2,98% | 20,00 |
| 10.03.2025 | 61,90 | 61,90 | 60,35 | 60,35 | -2,11% | 36,00 |
| 07.03.2025 | 60,70 | 61,65 | 60,70 | 61,65 | 1,31% | - |
| 06.03.2025 | 59,60 | 61,20 | 59,60 | 60,85 | 2,35% | 121,00 |
| 05.03.2025 | 56,80 | 59,45 | 56,80 | 59,45 | 4,76% | 40,00 |
| 04.03.2025 | 57,00 | 57,00 | 56,75 | 56,75 | 0,18% | - |
| 03.03.2025 | 56,60 | 57,45 | 56,60 | 56,65 | 0,71% | 3,00 |
| 28.02.2025 | 56,05 | 56,25 | 55,80 | 56,25 | 1,90% | 1,00 |
| 27.02.2025 | 56,85 | 57,10 | 55,20 | 55,20 | -2,82% | 10,00 |
| 26.02.2025 | 56,15 | 56,90 | 56,15 | 56,80 | 2,25% | 120,00 |
| 25.02.2025 | 56,25 | 56,25 | 55,55 | 55,55 | -1,24% | - |
| 24.02.2025 | 57,45 | 57,65 | 56,25 | 56,25 | -1,40% | 480,00 |
| 21.02.2025 | 57,35 | 57,35 | 57,05 | 57,05 | -0,52% | 80,00 |
| 20.02.2025 | 57,35 | 57,35 | 57,35 | 57,35 | 0,09% | - |
| 19.02.2025 | 58,00 | 58,00 | 57,30 | 57,30 | -0,52% | 120,00 |
| 18.02.2025 | 57,00 | 57,60 | 57,00 | 57,60 | 0,35% | - |
| 17.02.2025 | 56,40 | 57,50 | 56,40 | 57,40 | 2,23% | 617,00 |
| 14.02.2025 | 56,45 | 56,75 | 56,15 | 56,15 | 0,36% | 11,00 |
| 13.02.2025 | 57,05 | 57,05 | 55,95 | 55,95 | -0,89% | 100,00 |
| 12.02.2025 | 55,15 | 56,45 | 55,15 | 56,45 | 3,11% | - |