56,200€
-1,40%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 56,33 | 57,18 | 56,20 | 56,28 | -1,27% | 65,00 |
| 18.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 17.04.2024 | 57,00 | 57,00 | 56,60 | 56,60 | -1,05% | - |
| 16.04.2024 | 57,10 | 57,20 | 57,10 | 57,20 | 0,18% | - |
| 15.04.2024 | 57,50 | 57,50 | 57,10 | 57,10 | -0,52% | 60,00 |
| 12.04.2024 | 57,25 | 57,40 | 57,25 | 57,40 | 0,70% | 2,00 |
| 11.04.2024 | 57,25 | 57,25 | 57,00 | 57,00 | -0,35% | 50,00 |
| 10.04.2024 | 58,15 | 58,15 | 57,20 | 57,20 | -0,61% | - |
| 09.04.2024 | 57,45 | 57,55 | 57,45 | 57,55 | 0,70% | 200,00 |
| 08.04.2024 | 56,70 | 57,15 | 56,70 | 57,15 | 0,53% | 30,00 |
| 05.04.2024 | 56,90 | 56,90 | 56,40 | 56,85 | 0,53% | 1.000,00 |
| 04.04.2024 | 56,80 | 57,10 | 56,55 | 56,55 | -0,62% | 70,00 |
| 03.04.2024 | 56,10 | 56,90 | 56,10 | 56,90 | 0,09% | 1,00 |
| 02.04.2024 | 58,65 | 58,65 | 56,85 | 56,85 | -0,44% | 875,00 |
| 28.03.2024 | 57,15 | 57,15 | 57,10 | 57,10 | -0,35% | - |
| 27.03.2024 | 56,75 | 57,30 | 56,75 | 57,30 | 2,05% | - |
| 26.03.2024 | 56,70 | 56,70 | 56,15 | 56,15 | -1,75% | - |
| 25.03.2024 | 58,10 | 58,10 | 56,75 | 57,15 | -2,97% | 1.130,00 |
| 22.03.2024 | 59,55 | 59,55 | 58,90 | 58,90 | -1,75% | - |
| 21.03.2024 | 59,90 | 60,05 | 59,65 | 59,95 | 0,33% | 493,00 |
| 20.03.2024 | 59,20 | 59,75 | 59,20 | 59,75 | 1,19% | 25,00 |
| 19.03.2024 | 58,55 | 59,05 | 58,55 | 59,05 | 0,00% | 110,00 |
| 18.03.2024 | 58,20 | 59,05 | 58,20 | 59,05 | 1,29% | 150,00 |
| 15.03.2024 | 58,40 | 58,40 | 58,30 | 58,30 | 0,26% | - |
| 14.03.2024 | 58,75 | 58,75 | 58,15 | 58,15 | -0,68% | - |
| 13.03.2024 | 59,10 | 59,10 | 58,55 | 58,55 | 0,09% | - |
| 12.03.2024 | 58,10 | 58,50 | 58,10 | 58,50 | 1,04% | - |
| 11.03.2024 | 58,75 | 58,75 | 57,90 | 57,90 | -0,94% | 4,00 |
| 08.03.2024 | 58,50 | 58,75 | 58,45 | 58,45 | -0,60% | 35,00 |
| 07.03.2024 | 58,80 | 59,35 | 58,80 | 58,80 | 0,17% | 14,00 |
| 06.03.2024 | 57,90 | 59,50 | 57,90 | 58,70 | 1,29% | 12,00 |
| 05.03.2024 | 58,90 | 58,90 | 57,95 | 57,95 | -1,95% | 200,00 |
| 04.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,25% | 80,00 |
| 01.03.2024 | 58,85 | 58,95 | 58,85 | 58,95 | 1,29% | - |
| 29.02.2024 | 59,30 | 59,30 | 58,20 | 58,20 | -3,72% | 22,00 |
| 28.02.2024 | 60,45 | 60,45 | 60,45 | 60,45 | -0,08% | - |
| 27.02.2024 | 60,80 | 60,80 | 60,50 | 60,50 | -0,08% | - |
| 26.02.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -0,66% | - |
| 23.02.2024 | 60,60 | 60,95 | 60,40 | 60,95 | 0,49% | 240,00 |
| 22.02.2024 | 61,20 | 61,20 | 60,65 | 60,65 | -0,16% | 26,00 |
| 21.02.2024 | 60,05 | 60,75 | 60,05 | 60,75 | 2,19% | 275,00 |
| 20.02.2024 | 60,15 | 60,15 | 59,45 | 59,45 | -0,67% | - |
| 19.02.2024 | 59,80 | 59,85 | 59,75 | 59,85 | -0,17% | 50,00 |
| 16.02.2024 | 59,90 | 59,95 | 59,90 | 59,95 | 0,93% | - |
| 15.02.2024 | 59,55 | 59,55 | 59,10 | 59,40 | 1,37% | 77,00 |
| 14.02.2024 | 58,40 | 59,35 | 58,40 | 58,60 | 3,81% | 595,00 |
| 13.02.2024 | 57,10 | 57,10 | 56,45 | 56,45 | 0,62% | 50,00 |
| 12.02.2024 | 57,50 | 57,50 | 56,10 | 56,10 | -2,01% | 114,00 |
| 09.02.2024 | 56,60 | 57,25 | 56,55 | 57,25 | 1,51% | 220,00 |
| 08.02.2024 | 56,10 | 56,40 | 56,10 | 56,40 | 0,53% | 220,00 |
| 07.02.2024 | 55,95 | 56,10 | 55,95 | 56,10 | 0,90% | - |
| 06.02.2024 | 55,50 | 55,60 | 55,50 | 55,60 | -0,89% | 110,00 |
| 05.02.2024 | 56,65 | 56,65 | 56,10 | 56,10 | -0,18% | 100,00 |
| 02.02.2024 | 56,85 | 56,85 | 56,20 | 56,20 | -1,49% | 55,00 |
| 01.02.2024 | 57,05 | 57,05 | 57,05 | 57,05 | -0,26% | - |
| 31.01.2024 | 57,65 | 57,65 | 57,20 | 57,20 | -0,44% | - |
| 30.01.2024 | 57,60 | 57,60 | 57,45 | 57,45 | -0,26% | - |
| 29.01.2024 | 58,55 | 59,30 | 57,45 | 57,60 | -1,87% | 168,00 |
| 26.01.2024 | 58,25 | 59,00 | 58,25 | 58,70 | 0,17% | 110,00 |
| 25.01.2024 | 59,20 | 59,20 | 58,60 | 58,60 | 1,12% | - |
| 24.01.2024 | 56,25 | 58,35 | 56,25 | 57,95 | 3,39% | 500,00 |
| 23.01.2024 | 55,75 | 56,05 | 55,75 | 56,05 | 0,00% | - |
| 22.01.2024 | 55,55 | 56,05 | 55,55 | 56,05 | 1,45% | 100,00 |
| 19.01.2024 | 54,55 | 55,25 | 54,55 | 55,25 | 2,31% | 275,00 |
| 18.01.2024 | 53,75 | 54,45 | 53,75 | 54,00 | 1,22% | 8,00 |
| 17.01.2024 | 53,90 | 53,90 | 53,35 | 53,35 | -1,48% | - |
| 16.01.2024 | 53,95 | 54,25 | 53,95 | 54,15 | -0,73% | 50,00 |
| 15.01.2024 | 54,40 | 54,55 | 54,40 | 54,55 | 1,87% | - |
| 12.01.2024 | 54,40 | 54,40 | 53,55 | 53,55 | -0,65% | - |
| 11.01.2024 | 54,85 | 54,85 | 53,90 | 53,90 | -1,10% | 162,00 |
| 10.01.2024 | 54,05 | 54,50 | 54,05 | 54,50 | 0,65% | - |
| 09.01.2024 | 54,65 | 54,65 | 54,15 | 54,15 | 1,12% | 50,00 |
| 08.01.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 0,85% | - |
| 05.01.2024 | 53,45 | 53,45 | 52,95 | 53,10 | -1,39% | 1,00 |
| 04.01.2024 | 53,45 | 53,85 | 53,45 | 53,85 | 0,84% | 12,00 |
| 03.01.2024 | 54,35 | 54,35 | 53,40 | 53,40 | -2,11% | - |
| 02.01.2024 | 56,15 | 56,15 | 54,55 | 54,55 | -2,42% | 213,00 |
| 29.12.2023 | 55,90 | 55,90 | 55,90 | 55,90 | 0,90% | - |
| 28.12.2023 | 55,60 | 55,80 | 55,40 | 55,40 | -1,69% | 20,00 |
| 27.12.2023 | 54,95 | 56,35 | 54,95 | 56,35 | 3,68% | 5,00 |
| 22.12.2023 | 54,25 | 54,35 | 54,25 | 54,35 | 0,46% | - |
| 21.12.2023 | 53,95 | 54,10 | 53,95 | 54,10 | 0,65% | - |
| 20.12.2023 | 54,15 | 54,15 | 53,75 | 53,75 | -0,65% | 1.400,00 |
| 19.12.2023 | 54,20 | 54,20 | 54,10 | 54,10 | 1,22% | - |
| 18.12.2023 | 54,00 | 54,00 | 53,45 | 53,45 | -0,56% | 18,00 |
| 15.12.2023 | 53,70 | 54,10 | 53,70 | 53,75 | 0,56% | 360,00 |
| 14.12.2023 | 53,45 | 53,45 | 53,45 | 53,45 | 2,10% | - |
| 13.12.2023 | 52,20 | 52,40 | 52,20 | 52,35 | 1,06% | 360,00 |
| 12.12.2023 | 51,75 | 52,70 | 51,75 | 51,80 | -0,29% | 28,00 |
| 11.12.2023 | 52,10 | 52,10 | 51,95 | 51,95 | -0,48% | - |
| 08.12.2023 | 51,55 | 52,20 | 51,55 | 52,20 | 2,45% | 35,00 |
| 07.12.2023 | 50,95 | 50,95 | 50,95 | 50,95 | -0,20% | - |
| 06.12.2023 | 50,35 | 51,05 | 50,35 | 51,05 | 1,19% | - |
| 05.12.2023 | 50,05 | 50,45 | 50,05 | 50,45 | -0,20% | 180,00 |
| 04.12.2023 | 50,55 | 50,55 | 50,55 | 50,55 | 2,04% | - |
| 01.12.2023 | 49,54 | 49,54 | 49,54 | 49,54 | 0,65% | - |
| 30.11.2023 | 49,72 | 49,80 | 49,22 | 49,22 | -0,85% | 9,00 |
| 29.11.2023 | 48,92 | 49,94 | 48,92 | 49,64 | 1,55% | 85,00 |
| 28.11.2023 | 49,10 | 49,38 | 48,88 | 48,88 | -0,53% | 271,00 |
| 27.11.2023 | 49,28 | 49,28 | 49,14 | 49,14 | 1,36% | 475,00 |