56,825€
-0,92%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 54,40 | 54,75 | 54,40 | 54,75 | 0,37% | - |
| 10.02.2025 | 54,20 | 54,55 | 54,20 | 54,55 | 2,06% | 102,00 |
| 07.02.2025 | 54,15 | 54,15 | 53,45 | 53,45 | 0,19% | - |
| 06.02.2025 | 53,35 | 53,35 | 53,35 | 53,35 | -0,19% | - |
| 05.02.2025 | 53,55 | 53,55 | 53,45 | 53,45 | -0,65% | - |
| 04.02.2025 | 54,00 | 54,05 | 53,80 | 53,80 | -0,55% | 10,00 |
| 03.02.2025 | 53,85 | 54,10 | 53,85 | 54,10 | -0,28% | 105,00 |
| 31.01.2025 | 54,70 | 55,05 | 54,25 | 54,25 | 0,46% | 100,00 |
| 30.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,56% | - |
| 29.01.2025 | 54,10 | 54,10 | 53,70 | 53,70 | -1,20% | - |
| 28.01.2025 | 54,95 | 54,95 | 54,35 | 54,35 | 0,28% | 14,00 |
| 27.01.2025 | 53,20 | 54,20 | 53,20 | 54,20 | 1,50% | 275,00 |
| 24.01.2025 | 53,05 | 53,70 | 53,05 | 53,40 | 2,20% | 206,00 |
| 23.01.2025 | 52,75 | 52,75 | 52,25 | 52,25 | -0,38% | - |
| 22.01.2025 | 52,75 | 52,75 | 52,45 | 52,45 | 0,38% | 400,00 |
| 21.01.2025 | 52,35 | 52,35 | 52,25 | 52,25 | -0,57% | 20,00 |
| 20.01.2025 | 52,35 | 52,55 | 52,30 | 52,55 | 0,67% | 928,00 |
| 17.01.2025 | 51,75 | 52,20 | 51,75 | 52,20 | 1,36% | - |
| 16.01.2025 | 50,95 | 51,50 | 50,95 | 51,50 | 3,00% | - |
| 15.01.2025 | 49,88 | 50,10 | 49,88 | 50,00 | 1,71% | 1.010,00 |
| 14.01.2025 | 49,46 | 49,46 | 49,16 | 49,16 | -0,45% | 175,00 |
| 13.01.2025 | 48,92 | 49,38 | 48,84 | 49,38 | 1,73% | 31,00 |
| 10.01.2025 | 49,06 | 49,06 | 48,54 | 48,54 | -0,37% | 10,00 |
| 09.01.2025 | 48,90 | 48,90 | 48,72 | 48,72 | -0,29% | - |
| 08.01.2025 | 49,52 | 49,52 | 48,86 | 48,86 | -1,25% | - |
| 07.01.2025 | 49,34 | 50,00 | 49,34 | 49,48 | 0,20% | 106,00 |
| 06.01.2025 | 49,40 | 49,40 | 49,38 | 49,38 | 0,08% | 50,00 |
| 03.01.2025 | 49,34 | 49,44 | 49,34 | 49,34 | 0,08% | 72,00 |
| 02.01.2025 | 49,40 | 49,40 | 48,92 | 49,30 | 2,11% | 352,00 |
| 30.12.2024 | 48,24 | 48,28 | 48,24 | 48,28 | -0,29% | 30,00 |
| 27.12.2024 | 48,22 | 48,42 | 48,22 | 48,42 | 1,25% | 59,00 |
| 23.12.2024 | 47,68 | 47,82 | 47,68 | 47,82 | -0,04% | - |
| 20.12.2024 | 47,84 | 47,84 | 47,84 | 47,84 | -0,13% | 200,00 |
| 19.12.2024 | 48,44 | 48,44 | 47,90 | 47,90 | -1,07% | 1.410,00 |
| 18.12.2024 | 48,48 | 49,34 | 48,42 | 48,42 | -0,08% | 40,00 |
| 17.12.2024 | 48,76 | 49,10 | 48,46 | 48,46 | -2,89% | 50,00 |
| 16.12.2024 | 49,14 | 49,90 | 48,78 | 49,90 | 0,36% | 1.121,00 |
| 13.12.2024 | 49,22 | 49,72 | 49,22 | 49,72 | 1,43% | 45,00 |
| 12.12.2024 | 49,50 | 49,50 | 49,02 | 49,02 | -0,97% | 205,00 |
| 11.12.2024 | 50,00 | 50,00 | 49,50 | 49,50 | -0,64% | - |
| 10.12.2024 | 50,05 | 50,05 | 49,82 | 49,82 | -0,46% | - |
| 09.12.2024 | 50,90 | 51,00 | 50,05 | 50,05 | 2,18% | 1.150,00 |
| 06.12.2024 | 49,34 | 49,34 | 48,98 | 48,98 | 0,53% | 150,00 |
| 05.12.2024 | 50,10 | 50,10 | 48,72 | 48,72 | -1,54% | 61,00 |
| 04.12.2024 | 51,25 | 51,25 | 49,48 | 49,48 | -4,85% | 390,00 |
| 03.12.2024 | 52,95 | 52,95 | 52,00 | 52,00 | -1,98% | 20,00 |
| 02.12.2024 | 52,40 | 53,05 | 52,40 | 53,05 | 0,76% | 5,00 |
| 29.11.2024 | 53,45 | 53,45 | 52,65 | 52,65 | -0,94% | - |
| 28.11.2024 | 53,05 | 53,15 | 53,05 | 53,15 | 0,76% | - |
| 27.11.2024 | 52,60 | 52,75 | 52,60 | 52,75 | 0,19% | - |
| 26.11.2024 | 53,10 | 53,10 | 52,65 | 52,65 | -0,09% | 10,00 |
| 25.11.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 1,84% | - |
| 22.11.2024 | 51,20 | 52,55 | 51,20 | 51,75 | 1,37% | 1.000,00 |
| 21.11.2024 | 50,90 | 51,70 | 50,90 | 51,05 | 0,69% | 237,00 |
| 20.11.2024 | 51,55 | 51,75 | 50,70 | 50,70 | -0,69% | 225,00 |
| 19.11.2024 | 52,15 | 52,15 | 51,05 | 51,05 | -1,35% | 210,00 |
| 18.11.2024 | 51,75 | 51,75 | 51,75 | 51,75 | -0,38% | - |
| 15.11.2024 | 52,25 | 52,65 | 51,95 | 51,95 | -0,86% | 1.001,00 |
| 14.11.2024 | 51,15 | 52,40 | 51,15 | 52,40 | 2,24% | 101,00 |
| 13.11.2024 | 51,15 | 51,90 | 51,15 | 51,25 | -0,68% | 2,00 |
| 12.11.2024 | 53,40 | 53,40 | 51,60 | 51,60 | -2,37% | 154,00 |
| 11.11.2024 | 52,85 | 53,40 | 52,85 | 52,85 | 0,28% | 106,00 |
| 08.11.2024 | 53,25 | 53,50 | 52,70 | 52,70 | -1,59% | 160,00 |
| 07.11.2024 | 52,45 | 53,55 | 52,45 | 53,55 | 0,28% | - |
| 06.11.2024 | 53,55 | 53,55 | 53,40 | 53,40 | -1,11% | 50,00 |
| 05.11.2024 | 53,80 | 54,00 | 53,80 | 54,00 | 0,00% | 100,00 |
| 04.11.2024 | 55,10 | 55,10 | 54,00 | 54,00 | -1,55% | 433,00 |
| 01.11.2024 | 54,40 | 55,60 | 54,40 | 54,85 | -1,97% | 80,00 |
| 31.10.2024 | 60,05 | 60,05 | 55,95 | 55,95 | -10,34% | 50,00 |
| 30.10.2024 | 62,05 | 62,40 | 62,05 | 62,40 | 0,89% | - |
| 29.10.2024 | 62,10 | 62,10 | 61,85 | 61,85 | 0,41% | - |
| 28.10.2024 | 61,60 | 61,60 | 61,60 | 61,60 | 0,08% | - |
| 25.10.2024 | 60,70 | 61,55 | 60,70 | 61,55 | 1,99% | 47,00 |
| 24.10.2024 | 61,30 | 61,30 | 60,35 | 60,35 | -0,08% | - |
| 23.10.2024 | 60,65 | 60,65 | 60,40 | 60,40 | 0,25% | - |
| 22.10.2024 | 60,45 | 60,45 | 60,25 | 60,25 | 0,42% | - |
| 21.10.2024 | 61,15 | 61,15 | 60,00 | 60,00 | -1,07% | 1,00 |
| 18.10.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -0,25% | - |
| 17.10.2024 | 61,05 | 61,55 | 60,80 | 60,80 | -0,49% | 85,00 |
| 16.10.2024 | 61,60 | 61,60 | 61,10 | 61,10 | 0,49% | - |
| 15.10.2024 | 61,65 | 62,05 | 60,80 | 60,80 | -1,78% | 51,00 |
| 14.10.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -2,13% | 90,00 |
| 11.10.2024 | 63,25 | 63,25 | 63,25 | 63,25 | 0,24% | 3,00 |
| 10.10.2024 | 64,50 | 64,50 | 63,10 | 63,10 | -2,09% | 70,00 |
| 09.10.2024 | 64,00 | 64,75 | 64,00 | 64,45 | 1,82% | 48,00 |
| 08.10.2024 | 63,10 | 63,85 | 63,10 | 63,30 | 0,48% | 129,00 |
| 07.10.2024 | 63,30 | 63,95 | 63,00 | 63,00 | -0,40% | 555,00 |
| 04.10.2024 | 62,65 | 63,60 | 62,65 | 63,25 | 0,48% | 202,00 |
| 03.10.2024 | 64,05 | 64,45 | 62,95 | 62,95 | -2,02% | 45,00 |
| 02.10.2024 | 63,70 | 64,25 | 63,70 | 64,25 | 1,10% | - |
| 01.10.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,31% | - |
| 30.09.2024 | 64,35 | 64,35 | 63,75 | 63,75 | -1,24% | 93,00 |