52,975€
2,37%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 64,95 | 65,60 | 64,55 | 64,55 | 0,23% | 75,00 |
| 26.09.2024 | 64,45 | 64,45 | 64,40 | 64,40 | 1,74% | - |
| 25.09.2024 | 62,80 | 63,30 | 62,80 | 63,30 | 1,04% | 10,00 |
| 24.09.2024 | 63,65 | 63,65 | 62,65 | 62,65 | 0,48% | 3,00 |
| 23.09.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -0,16% | - |
| 20.09.2024 | 62,85 | 62,85 | 62,40 | 62,45 | -1,65% | 35,00 |
| 19.09.2024 | 62,55 | 63,50 | 62,55 | 63,50 | 3,00% | 123,00 |
| 18.09.2024 | 62,10 | 62,20 | 61,65 | 61,65 | 0,00% | 121,00 |
| 17.09.2024 | 61,20 | 61,65 | 60,85 | 61,65 | 0,90% | 100,00 |
| 16.09.2024 | 60,80 | 61,10 | 60,80 | 61,10 | 1,41% | 100,00 |
| 13.09.2024 | 60,30 | 60,30 | 60,25 | 60,25 | 0,17% | - |
| 12.09.2024 | 59,75 | 60,15 | 59,75 | 60,15 | 1,01% | 15,00 |
| 11.09.2024 | 59,45 | 59,95 | 59,45 | 59,55 | 0,93% | 450,00 |
| 10.09.2024 | 59,25 | 59,85 | 59,00 | 59,00 | 0,51% | 175,00 |
| 09.09.2024 | 58,35 | 58,70 | 58,35 | 58,70 | 2,00% | 66,00 |
| 06.09.2024 | 57,45 | 57,55 | 57,45 | 57,55 | -0,35% | - |
| 05.09.2024 | 58,95 | 58,95 | 57,75 | 57,75 | -1,70% | - |
| 04.09.2024 | 59,15 | 59,15 | 58,50 | 58,75 | -0,51% | 530,00 |
| 03.09.2024 | 59,75 | 59,75 | 59,05 | 59,05 | 0,60% | - |
| 02.09.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -0,34% | - |
| 30.08.2024 | 58,95 | 58,95 | 58,90 | 58,90 | -0,17% | - |
| 29.08.2024 | 58,50 | 59,05 | 58,50 | 59,00 | 1,37% | 175,00 |
| 28.08.2024 | 58,25 | 58,25 | 58,20 | 58,20 | 0,26% | - |
| 27.08.2024 | 58,60 | 58,60 | 58,05 | 58,05 | -0,77% | - |
| 26.08.2024 | 58,45 | 58,50 | 58,45 | 58,50 | 0,43% | 25,00 |
| 23.08.2024 | 57,75 | 58,25 | 57,75 | 58,25 | 1,66% | 9,00 |
| 22.08.2024 | 57,70 | 57,70 | 57,30 | 57,30 | -0,35% | - |
| 21.08.2024 | 57,35 | 57,80 | 57,35 | 57,50 | 1,14% | 35,00 |
| 20.08.2024 | 57,50 | 57,50 | 56,85 | 56,85 | -0,18% | - |
| 19.08.2024 | 55,90 | 56,95 | 55,90 | 56,95 | 2,52% | 30,00 |
| 16.08.2024 | 55,75 | 55,75 | 55,55 | 55,55 | 0,09% | - |
| 15.08.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,09% | - |
| 14.08.2024 | 54,80 | 55,55 | 54,80 | 55,55 | 1,18% | - |
| 13.08.2024 | 54,90 | 54,90 | 54,90 | 54,90 | 0,64% | - |
| 12.08.2024 | 54,60 | 54,60 | 54,55 | 54,55 | -0,73% | - |
| 09.08.2024 | 55,90 | 55,90 | 54,95 | 54,95 | -1,70% | - |
| 08.08.2024 | 56,10 | 56,10 | 55,90 | 55,90 | 1,45% | 50,00 |
| 07.08.2024 | 54,65 | 55,10 | 54,65 | 55,10 | 1,19% | - |
| 06.08.2024 | 55,20 | 55,20 | 54,45 | 54,45 | 0,83% | - |
| 05.08.2024 | 54,00 | 54,00 | 53,95 | 54,00 | -4,00% | 270,00 |
| 02.08.2024 | 56,25 | 56,25 | 56,25 | 56,25 | -2,68% | - |
| 01.08.2024 | 58,55 | 58,55 | 57,70 | 57,80 | -1,78% | 2,00 |
| 31.07.2024 | 59,00 | 59,00 | 58,85 | 58,85 | 1,47% | 68,00 |
| 30.07.2024 | 56,50 | 58,80 | 56,50 | 58,00 | 4,69% | 1.425,00 |
| 29.07.2024 | 55,80 | 55,80 | 55,40 | 55,40 | -1,16% | - |
| 26.07.2024 | 56,55 | 56,55 | 56,05 | 56,05 | -1,06% | 5,00 |
| 25.07.2024 | 56,25 | 56,65 | 56,25 | 56,65 | 2,07% | 3,00 |
| 24.07.2024 | 55,70 | 55,70 | 55,50 | 55,50 | 0,00% | - |
| 23.07.2024 | 55,55 | 55,55 | 55,50 | 55,50 | 0,54% | - |
| 22.07.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -0,09% | 3,00 |
| 19.07.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,09% | - |
| 18.07.2024 | 55,35 | 55,35 | 55,20 | 55,20 | -0,45% | - |
| 17.07.2024 | 55,80 | 55,80 | 55,45 | 55,45 | -1,16% | 1,00 |
| 16.07.2024 | 56,10 | 56,20 | 56,10 | 56,10 | -2,18% | 11,00 |
| 15.07.2024 | 57,55 | 57,55 | 57,35 | 57,35 | 0,61% | 45,00 |
| 12.07.2024 | 56,30 | 57,00 | 56,30 | 57,00 | 2,06% | 40,00 |
| 11.07.2024 | 55,75 | 55,85 | 55,75 | 55,85 | -0,09% | - |
| 10.07.2024 | 55,60 | 55,90 | 55,60 | 55,90 | -0,27% | - |
| 09.07.2024 | 56,55 | 56,55 | 56,05 | 56,05 | -0,44% | 165,00 |