60,600€
0,92%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 60,98 | 61,00 | 60,40 | 60,63 | 0,96% | - |
| 29.08.2025 | 61,15 | 61,15 | 60,05 | 60,05 | -1,88% | 85,00 |
| 28.08.2025 | 60,30 | 61,30 | 60,30 | 61,20 | 1,75% | 20,00 |
| 27.08.2025 | 62,15 | 62,15 | 60,15 | 60,15 | -3,14% | - |
| 26.08.2025 | 61,65 | 62,90 | 61,65 | 62,10 | -0,48% | 20,00 |
| 25.08.2025 | 62,10 | 62,40 | 62,10 | 62,40 | -0,24% | - |
| 22.08.2025 | 62,00 | 62,55 | 62,00 | 62,55 | 0,72% | - |
| 21.08.2025 | 62,10 | 62,10 | 61,95 | 62,10 | -0,56% | 530,00 |
| 20.08.2025 | 62,70 | 62,70 | 62,45 | 62,45 | -0,40% | - |
| 19.08.2025 | 62,00 | 62,70 | 62,00 | 62,70 | 1,13% | - |
| 18.08.2025 | 61,80 | 62,00 | 61,80 | 62,00 | 0,40% | - |
| 15.08.2025 | 61,80 | 61,80 | 61,75 | 61,75 | 0,16% | - |
| 14.08.2025 | 61,05 | 61,65 | 61,05 | 61,65 | 0,82% | - |
| 13.08.2025 | 61,45 | 61,45 | 61,15 | 61,15 | -0,08% | - |
| 12.08.2025 | 62,00 | 62,00 | 61,20 | 61,20 | -0,49% | - |
| 11.08.2025 | 62,05 | 62,50 | 61,50 | 61,50 | -1,20% | 100,00 |
| 08.08.2025 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 07.08.2025 | 61,55 | 61,75 | 61,55 | 61,75 | 0,49% | - |
| 06.08.2025 | 63,10 | 63,10 | 61,35 | 61,45 | -2,07% | 230,00 |
| 05.08.2025 | 62,95 | 62,95 | 62,35 | 62,75 | 1,46% | 103,00 |
| 04.08.2025 | 61,60 | 61,85 | 61,25 | 61,85 | 0,81% | 264,00 |
| 01.08.2025 | 61,35 | 61,35 | 61,15 | 61,35 | -0,49% | 175,00 |
| 31.07.2025 | 66,35 | 66,35 | 61,65 | 61,65 | -7,08% | 250,00 |
| 30.07.2025 | 66,70 | 66,70 | 66,35 | 66,35 | -0,38% | 152,00 |
| 29.07.2025 | 67,10 | 67,10 | 66,60 | 66,60 | -0,52% | 100,00 |
| 28.07.2025 | 67,15 | 67,15 | 66,95 | 66,95 | 0,68% | - |
| 25.07.2025 | 65,50 | 66,50 | 65,50 | 66,50 | 1,45% | 500,00 |
| 24.07.2025 | 67,15 | 67,40 | 65,55 | 65,55 | -2,38% | 106,00 |
| 23.07.2025 | 63,95 | 67,85 | 63,95 | 67,15 | 4,27% | 301,00 |
| 22.07.2025 | 64,85 | 64,85 | 64,25 | 64,40 | -0,39% | 75,00 |
| 21.07.2025 | 64,05 | 64,95 | 64,05 | 64,65 | 0,47% | - |
| 18.07.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -0,31% | - |
| 17.07.2025 | 62,40 | 64,55 | 62,40 | 64,55 | 3,28% | 560,00 |
| 16.07.2025 | 63,30 | 63,30 | 62,50 | 62,50 | -0,56% | 100,00 |
| 15.07.2025 | 62,55 | 62,85 | 62,55 | 62,85 | 0,48% | - |
| 14.07.2025 | 62,25 | 62,55 | 62,25 | 62,55 | -0,64% | - |
| 11.07.2025 | 63,05 | 63,05 | 62,95 | 62,95 | -0,47% | - |
| 10.07.2025 | 62,85 | 63,55 | 62,85 | 63,25 | 3,01% | 50,00 |
| 09.07.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | - |
| 08.07.2025 | 61,00 | 61,40 | 61,00 | 61,40 | 0,74% | - |
| 07.07.2025 | 61,85 | 61,85 | 60,95 | 60,95 | 0,33% | 75,00 |
| 04.07.2025 | 61,55 | 61,55 | 60,75 | 60,75 | -1,30% | 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 |