49,800€
1,63%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,40 | 49,40 | 49,30 | 49,30 | 0,61% | - |
| 11.11.2026 | 48,80 | 49,00 | 48,80 | 49,00 | -0,61% | - |
| 10.11.2026 | 49,20 | 49,55 | 49,20 | 49,30 | 0,61% | - |
| 09.11.2026 | 49,60 | 50,25 | 49,00 | 49,00 | 0,20% | - |
| 06.11.2026 | 49,20 | 49,20 | 48,70 | 48,90 | -13,07% | - |
| 04.11.2026 | 56,25 | 56,25 | 54,50 | 56,25 | -1,75% | - |
| 03.11.2026 | 57,25 | 57,25 | 57,00 | 57,25 | 0,44% | - |
| 02.11.2026 | 57,50 | 57,50 | 57,00 | 57,00 | 2,24% | - |
| 30.10.2026 | 55,75 | 56,25 | 55,50 | 55,75 | -3,88% | - |
| 29.10.2026 | 57,25 | 58,25 | 57,25 | 58,00 | 0,43% | - |
| 28.10.2026 | 57,25 | 57,75 | 57,25 | 57,75 | -0,43% | - |
| 27.10.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,00% | - |
| 26.10.2026 | 57,75 | 58,00 | 57,75 | 58,00 | 0,00% | - |
| 23.10.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -0,43% | - |
| 22.10.2026 | 58,25 | 58,25 | 58,00 | 58,25 | -0,43% | - |
| 21.10.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 1,30% | - |
| 20.10.2026 | 57,25 | 57,75 | 57,25 | 57,75 | -0,86% | - |
| 19.10.2026 | 57,75 | 58,25 | 57,75 | 58,25 | -0,43% | - |
| 16.10.2026 | 58,25 | 58,50 | 58,25 | 58,50 | -2,50% | - |
| 15.10.2026 | 60,25 | 60,25 | 60,00 | 60,00 | 0,00% | - |
| 14.10.2026 | 60,50 | 60,50 | 60,00 | 60,00 | 2,13% | - |
| 13.10.2026 | 58,50 | 58,75 | 58,50 | 58,75 | 2,17% | - |
| 12.10.2026 | 57,25 | 57,50 | 57,25 | 57,50 | -3,36% | - |
| 09.10.2026 | 59,25 | 59,50 | 59,25 | 59,50 | 0,85% | - |
| 08.10.2026 | 58,75 | 59,25 | 58,75 | 59,00 | -0,84% | - |
| 07.10.2026 | 59,00 | 59,50 | 59,00 | 59,50 | 0,00% | - |
| 06.10.2026 | 59,75 | 59,75 | 59,50 | 59,50 | -2,06% | - |
| 05.10.2026 | 60,25 | 60,75 | 60,25 | 60,75 | 3,85% | - |
| 02.10.2026 | 58,50 | 59,00 | 58,00 | 58,50 | 1,30% | - |
| 01.10.2026 | 58,00 | 58,00 | 57,75 | 57,75 | -1,28% | - |
| 30.09.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,43% | - |
| 29.09.2026 | 58,25 | 58,50 | 58,25 | 58,25 | -0,43% | - |
| 28.09.2026 | 58,75 | 58,75 | 58,50 | 58,50 | 0,00% | - |
| 25.09.2026 | 58,75 | 59,00 | 58,25 | 58,50 | -0,43% | - |
| 24.09.2026 | 59,25 | 59,25 | 58,75 | 58,75 | 0,00% | - |
| 23.09.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -0,84% | - |
| 22.09.2026 | 59,50 | 59,50 | 59,25 | 59,25 | -2,47% | - |
| 21.09.2026 | 61,00 | 61,00 | 60,75 | 60,75 | -3,57% | - |
| 18.09.2026 | 62,75 | 63,00 | 62,75 | 63,00 | 0,80% | - |
| 17.09.2026 | 62,25 | 62,50 | 62,25 | 62,50 | 0,81% | - |
| 16.09.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,40% | - |
| 15.09.2026 | 62,25 | 62,25 | 61,75 | 61,75 | 0,82% | - |
| 14.09.2026 | 61,25 | 61,50 | 61,25 | 61,25 | -1,21% | - |
| 11.09.2026 | 61,75 | 62,00 | 61,75 | 62,00 | 0,81% | - |
| 10.09.2026 | 61,25 | 61,50 | 61,25 | 61,50 | 1,23% | - |
| 09.09.2026 | 61,00 | 61,00 | 60,75 | 60,75 | 0,00% | - |
| 08.09.2026 | 58,25 | 61,25 | 58,00 | 60,75 | 2,53% | - |
| 07.09.2026 | 59,75 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 04.09.2026 | 59,75 | 60,00 | 59,25 | 59,25 | -3,27% | - |
| 03.09.2026 | 61,25 | 61,25 | 61,00 | 61,25 | 1,66% | - |
| 02.09.2026 | 57,75 | 60,25 | 57,75 | 60,25 | 8,56% | - |
| 01.09.2026 | 56,00 | 56,25 | 55,50 | 55,50 | 0,00% | - |
| 31.08.2026 | 55,75 | 56,00 | 55,25 | 55,50 | 1,83% | - |
| 28.08.2026 | 54,75 | 54,75 | 54,50 | 54,50 | -3,11% | - |
| 27.08.2026 | 55,75 | 56,25 | 55,75 | 56,25 | -0,88% | - |
| 26.08.2026 | 56,25 | 56,75 | 56,25 | 56,75 | 1,34% | - |
| 25.08.2026 | 56,25 | 56,25 | 56,00 | 56,00 | -3,45% | - |
| 24.08.2026 | 58,25 | 58,25 | 58,00 | 58,00 | 0,43% | - |
| 21.08.2026 | 57,75 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 20.08.2026 | 57,75 | 59,25 | 57,25 | 57,75 | -0,86% | - |
| 19.08.2026 | 59,25 | 59,75 | 58,25 | 58,25 | -1,27% | - |
| 18.08.2026 | 59,25 | 59,25 | 59,00 | 59,00 | 4,42% | - |
| 17.08.2026 | 56,75 | 56,75 | 56,50 | 56,50 | 0,44% | - |
| 14.08.2026 | 56,25 | 56,75 | 56,00 | 56,25 | -1,32% | - |
| 13.08.2026 | 56,75 | 57,00 | 56,50 | 57,00 | 0,44% | - |
| 12.08.2026 | 55,25 | 56,75 | 55,25 | 56,75 | 0,44% | - |
| 11.08.2026 | 56,75 | 56,75 | 56,50 | 56,50 | -0,44% | - |
| 10.08.2026 | 56,25 | 57,00 | 56,25 | 56,75 | -2,99% | - |
| 07.08.2026 | 58,75 | 58,75 | 58,50 | 58,50 | -3,70% | - |
| 06.08.2026 | 60,25 | 60,75 | 60,25 | 60,75 | -5,81% | - |
| 05.08.2026 | 64,75 | 64,75 | 64,50 | 64,50 | -1,90% | - |
| 04.08.2026 | 64,50 | 67,00 | 63,75 | 65,75 | 9,13% | - |
| 03.08.2026 | 61,75 | 62,25 | 60,00 | 60,25 | -3,21% | - |
| 31.07.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 30.07.2026 | 61,25 | 62,50 | 61,25 | 62,25 | -5,32% | - |
| 28.07.2026 | 65,25 | 65,75 | 65,25 | 65,75 | -5,05% | - |
| 27.07.2026 | 68,25 | 69,25 | 68,25 | 69,25 | 0,36% | 50,00 |
| 24.07.2026 | 68,75 | 69,50 | 67,75 | 69,00 | -0,36% | - |
| 22.07.2026 | 68,25 | 69,50 | 67,75 | 69,25 | 3,75% | - |
| 16.07.2026 | 65,75 | 67,00 | 65,25 | 66,75 | 1,52% | - |
| 15.07.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 5,62% | - |
| 10.07.2026 | 61,75 | 62,25 | 61,75 | 62,25 | -0,80% | - |
| 09.07.2026 | 63,25 | 63,25 | 62,75 | 62,75 | 5,91% | - |
| 08.07.2026 | 59,25 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 07.07.2026 | 58,75 | 60,25 | 58,75 | 59,25 | 1,72% | - |
| 03.07.2026 | 57,75 | 58,25 | 57,75 | 58,25 | -7,17% | - |
| 29.06.2026 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | - |
| 26.06.2026 | 62,75 | 62,75 | 62,25 | 62,25 | 0,00% | - |
| 24.06.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 23.06.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 0,00% | 2,00 |
| 22.06.2026 | 61,75 | 62,75 | 61,25 | 62,25 | 0,00% | - |
| 19.06.2026 | 61,75 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 18.06.2026 | 59,75 | 61,75 | 59,75 | 61,75 | 5,11% | - |
| 17.06.2026 | 59,75 | 60,25 | 58,25 | 58,75 | -5,62% | 5,00 |
| 15.06.2026 | 61,75 | 62,75 | 61,75 | 62,25 | 1,63% | - |
| 12.06.2026 | 60,75 | 61,25 | 60,75 | 61,25 | -5,41% | - |
| 11.06.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 4,86% | - |
| 10.06.2026 | 62,25 | 62,25 | 61,75 | 61,75 | -2,37% | - |
| 04.06.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 03.06.2026 | 62,25 | 62,75 | 62,25 | 62,75 | 0,80% | - |