68,350€
0,66%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 68,40 | 68,65 | 67,55 | 68,25 | 0,52% | - |
| 15.04.2026 | 68,30 | 68,30 | 67,90 | 67,90 | 0,15% | - |
| 14.04.2026 | 67,00 | 67,80 | 67,00 | 67,80 | 1,65% | - |
| 13.04.2026 | 66,70 | 66,70 | 66,70 | 66,70 | -0,60% | - |
| 10.04.2026 | 65,40 | 67,10 | 65,40 | 67,10 | 1,21% | - |
| 09.04.2026 | 63,40 | 66,30 | 63,40 | 66,30 | 4,08% | - |
| 08.04.2026 | 62,80 | 64,30 | 62,80 | 63,70 | 5,12% | 158,00 |
| 07.04.2026 | 61,10 | 61,10 | 60,60 | 60,60 | -1,54% | - |
| 02.04.2026 | 61,05 | 61,55 | 60,10 | 61,55 | -0,08% | 81,00 |
| 01.04.2026 | 60,25 | 61,80 | 60,25 | 61,60 | 2,50% | 40,00 |
| 31.03.2026 | 60,40 | 60,40 | 60,10 | 60,10 | -0,33% | - |
| 30.03.2026 | 60,35 | 60,60 | 59,60 | 60,30 | -2,58% | 321,00 |
| 27.03.2026 | 63,55 | 63,55 | 61,90 | 61,90 | -1,75% | 30,00 |
| 26.03.2026 | 63,05 | 64,50 | 62,90 | 63,00 | -0,55% | 153,00 |
| 25.03.2026 | 62,15 | 63,45 | 62,15 | 63,35 | 3,77% | 150,00 |
| 24.03.2026 | 60,80 | 61,25 | 60,80 | 61,05 | -1,21% | 20,00 |
| 23.03.2026 | 59,25 | 61,80 | 58,65 | 61,80 | 3,09% | 335,00 |
| 20.03.2026 | 61,55 | 61,55 | 59,95 | 59,95 | -4,61% | 52,00 |
| 19.03.2026 | 62,85 | 62,85 | 62,85 | 62,85 | 1,62% | - |
| 18.03.2026 | 63,45 | 63,45 | 61,40 | 61,85 | -1,90% | 820,00 |
| 17.03.2026 | 63,40 | 63,40 | 63,05 | 63,05 | 0,08% | - |
| 16.03.2026 | 62,90 | 63,45 | 62,90 | 63,00 | 0,08% | 52,00 |
| 13.03.2026 | 66,35 | 66,35 | 62,95 | 62,95 | -5,12% | 43,00 |
| 12.03.2026 | 66,55 | 66,55 | 66,20 | 66,35 | -2,64% | 10,00 |
| 11.03.2026 | 67,50 | 68,15 | 67,50 | 68,15 | 0,37% | 161,00 |
| 10.03.2026 | 67,45 | 67,90 | 67,45 | 67,90 | 0,52% | 83,00 |
| 09.03.2026 | 66,55 | 68,65 | 66,55 | 67,55 | -0,95% | 370,00 |
| 06.03.2026 | 66,80 | 68,20 | 66,80 | 68,20 | 3,88% | 2.243,00 |
| 05.03.2026 | 70,35 | 70,95 | 64,95 | 65,65 | -7,40% | 387,00 |
| 04.03.2026 | 68,75 | 70,90 | 68,75 | 70,90 | 2,68% | - |
| 03.03.2026 | 71,45 | 71,75 | 69,05 | 69,05 | -3,56% | 88,00 |
| 02.03.2026 | 70,60 | 72,00 | 70,60 | 71,60 | -1,85% | 425,00 |
| 27.02.2026 | 73,10 | 73,10 | 72,95 | 72,95 | -0,27% | 40,00 |
| 26.02.2026 | 72,60 | 73,95 | 72,60 | 73,15 | 0,55% | 111,00 |
| 25.02.2026 | 72,80 | 72,80 | 72,75 | 72,75 | -0,07% | - |
| 24.02.2026 | 72,70 | 72,80 | 72,70 | 72,80 | 0,34% | - |
| 23.02.2026 | 73,00 | 73,00 | 72,55 | 72,55 | -1,02% | 100,00 |
| 20.02.2026 | 73,10 | 73,30 | 73,10 | 73,30 | 0,41% | - |
| 19.02.2026 | 73,80 | 73,80 | 73,00 | 73,00 | -1,08% | - |
| 18.02.2026 | 73,00 | 74,25 | 73,00 | 73,80 | 1,51% | 50,00 |
| 17.02.2026 | 71,95 | 73,95 | 71,95 | 72,70 | 0,97% | 450,00 |
| 16.02.2026 | 74,00 | 74,00 | 72,00 | 72,00 | -1,03% | 195,00 |
| 13.02.2026 | 72,65 | 72,75 | 72,65 | 72,75 | 0,28% | - |
| 12.02.2026 | 73,70 | 74,45 | 72,55 | 72,55 | -1,69% | 100,00 |
| 11.02.2026 | 73,15 | 73,80 | 73,15 | 73,80 | 0,89% | - |
| 10.02.2026 | 72,40 | 73,30 | 72,40 | 73,15 | 1,18% | 15,00 |
| 09.02.2026 | 72,00 | 72,80 | 72,00 | 72,30 | 1,69% | 254,00 |
| 06.02.2026 | 73,55 | 73,80 | 67,95 | 71,10 | -5,39% | 926,00 |
| 05.02.2026 | 76,45 | 76,45 | 75,15 | 75,15 | -1,57% | 595,00 |
| 04.02.2026 | 75,05 | 76,80 | 75,05 | 76,35 | 2,62% | 269,00 |
| 03.02.2026 | 73,45 | 75,10 | 73,45 | 74,40 | 1,64% | 181,00 |
| 02.02.2026 | 73,15 | 73,20 | 73,15 | 73,20 | 0,34% | - |
| 30.01.2026 | 72,95 | 73,40 | 72,95 | 72,95 | -0,21% | 40,00 |
| 29.01.2026 | 72,60 | 73,25 | 72,60 | 73,10 | 0,97% | 250,00 |
| 28.01.2026 | 72,45 | 73,05 | 72,40 | 72,40 | 0,49% | 106,00 |
| 27.01.2026 | 72,75 | 72,75 | 72,05 | 72,05 | -0,62% | 50,00 |
| 26.01.2026 | 71,90 | 72,50 | 71,90 | 72,50 | 1,61% | 10,00 |
| 23.01.2026 | 71,45 | 72,35 | 71,35 | 71,35 | -0,21% | 55,00 |
| 22.01.2026 | 71,40 | 72,35 | 71,40 | 71,50 | 1,78% | 570,00 |
| 21.01.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 1,15% | - |
| 20.01.2026 | 71,85 | 71,85 | 69,45 | 69,45 | -3,41% | 160,00 |
| 19.01.2026 | 70,60 | 71,90 | 70,55 | 71,90 | 0,28% | 152,00 |
| 16.01.2026 | 71,15 | 72,00 | 71,15 | 71,70 | 0,99% | 200,00 |
| 15.01.2026 | 71,45 | 71,45 | 71,00 | 71,00 | 0,00% | - |
| 14.01.2026 | 69,45 | 71,75 | 69,45 | 71,00 | 2,31% | 223,00 |
| 13.01.2026 | 69,10 | 70,20 | 69,10 | 69,40 | 0,51% | 93,00 |
| 12.01.2026 | 69,50 | 69,50 | 69,05 | 69,05 | -0,58% | - |
| 09.01.2026 | 68,80 | 69,45 | 68,80 | 69,45 | 0,51% | - |
| 08.01.2026 | 68,60 | 69,10 | 68,30 | 69,10 | 0,44% | 100,00 |
| 07.01.2026 | 67,45 | 69,65 | 67,45 | 68,80 | 1,93% | 102,00 |
| 06.01.2026 | 67,60 | 68,10 | 67,50 | 67,50 | 0,07% | 65,00 |
| 05.01.2026 | 66,60 | 67,45 | 66,60 | 67,45 | 1,73% | - |
| 02.01.2026 | 66,20 | 67,00 | 66,20 | 66,30 | -0,38% | 100,00 |
| 30.12.2025 | 65,90 | 66,55 | 65,90 | 66,55 | 1,45% | - |
| 29.12.2025 | 66,55 | 66,55 | 65,60 | 65,60 | 0,00% | 50,00 |
| 23.12.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,38% | - |
| 22.12.2025 | 64,90 | 66,20 | 64,90 | 65,35 | 0,23% | 500,00 |
| 19.12.2025 | 64,75 | 65,30 | 64,75 | 65,20 | 0,77% | 100,00 |
| 18.12.2025 | 64,15 | 64,70 | 64,15 | 64,70 | 1,89% | 50,00 |
| 17.12.2025 | 64,35 | 64,35 | 63,50 | 63,50 | -1,40% | - |
| 16.12.2025 | 62,35 | 64,40 | 62,35 | 64,40 | 3,04% | - |
| 15.12.2025 | 62,85 | 63,10 | 62,50 | 62,50 | -0,40% | 197,00 |
| 12.12.2025 | 63,40 | 63,40 | 62,75 | 62,75 | -1,49% | - |
| 11.12.2025 | 62,50 | 63,70 | 62,50 | 63,70 | 2,00% | - |
| 10.12.2025 | 64,25 | 64,25 | 62,45 | 62,45 | -3,10% | 20,00 |
| 09.12.2025 | 64,25 | 64,45 | 63,95 | 64,45 | 0,55% | 150,00 |
| 08.12.2025 | 64,65 | 64,65 | 64,10 | 64,10 | -0,85% | - |
| 05.12.2025 | 63,90 | 65,60 | 63,90 | 64,65 | 0,08% | 100,00 |
| 04.12.2025 | 61,90 | 64,60 | 61,90 | 64,60 | 4,62% | 150,00 |
| 03.12.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 0,08% | - |
| 02.12.2025 | 62,35 | 62,35 | 61,70 | 61,70 | -0,96% | - |
| 01.12.2025 | 61,85 | 62,35 | 61,85 | 62,30 | 0,56% | 285,00 |
| 28.11.2025 | 61,85 | 61,95 | 61,85 | 61,95 | 0,32% | - |
| 27.11.2025 | 61,45 | 62,35 | 61,45 | 61,75 | 0,98% | 500,00 |
| 26.11.2025 | 62,60 | 62,60 | 61,15 | 61,15 | -2,00% | 10,00 |
| 25.11.2025 | 61,55 | 62,40 | 61,55 | 62,40 | 1,71% | - |
| 24.11.2025 | 61,40 | 61,40 | 61,35 | 61,35 | 0,25% | 25,00 |
| 21.11.2025 | 61,30 | 61,30 | 61,20 | 61,20 | 0,00% | - |
| 20.11.2025 | 63,00 | 63,00 | 61,20 | 61,20 | -2,00% | - |
| 19.11.2025 | 61,15 | 63,00 | 61,15 | 62,45 | 2,04% | 174,00 |