37,410€
-6,99%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 39,14 | 40,15 | 37,21 | 37,54 | -6,66% | - |
| 02.04.2025 | 40,14 | 40,37 | 39,64 | 40,22 | 0,30% | - |
| 01.04.2025 | 39,43 | 40,31 | 39,10 | 40,10 | 0,86% | - |
| 31.03.2025 | 39,94 | 40,47 | 39,45 | 39,76 | -0,43% | - |
| 28.03.2025 | 40,69 | 40,71 | 39,67 | 39,93 | -1,75% | - |
| 27.03.2025 | 40,35 | 40,73 | 39,95 | 40,64 | 0,62% | - |
| 26.03.2025 | 39,86 | 40,56 | 39,61 | 40,39 | 1,18% | - |
| 25.03.2025 | 39,72 | 40,49 | 39,63 | 39,92 | 0,55% | - |
| 24.03.2025 | 39,32 | 40,23 | 39,26 | 39,70 | 1,40% | - |
| 21.03.2025 | 40,11 | 40,21 | 38,51 | 39,15 | -2,30% | - |
| 20.03.2025 | 40,17 | 40,68 | 39,89 | 40,07 | -0,35% | - |
| 19.03.2025 | 39,86 | 40,77 | 39,49 | 40,21 | 0,83% | - |
| 18.03.2025 | 39,94 | 40,45 | 39,35 | 39,88 | -0,30% | - |
| 17.03.2025 | 38,38 | 40,87 | 38,28 | 40,00 | 3,84% | - |
| 14.03.2025 | 37,87 | 38,78 | 37,59 | 38,52 | 1,77% | - |
| 13.03.2025 | 37,95 | 38,71 | 37,54 | 37,85 | -0,50% | - |
| 12.03.2025 | 38,82 | 39,30 | 37,50 | 38,04 | -2,01% | - |
| 11.03.2025 | 40,03 | 40,30 | 38,77 | 38,82 | -2,80% | - |
| 10.03.2025 | 39,82 | 40,97 | 39,24 | 39,94 | 0,53% | - |
| 07.03.2025 | 38,40 | 40,54 | 38,40 | 39,73 | 0,23% | - |
| 06.03.2025 | 38,38 | 39,76 | 37,75 | 39,64 | 3,26% | 200,00 |
| 05.03.2025 | 39,38 | 39,60 | 37,84 | 38,39 | -2,64% | - |
| 04.03.2025 | 39,64 | 40,65 | 38,79 | 39,43 | -0,43% | - |
| 03.03.2025 | 41,23 | 41,40 | 39,59 | 39,60 | -3,84% | - |
| 28.02.2025 | 41,01 | 41,37 | 40,62 | 41,18 | 0,51% | - |
| 27.02.2025 | 40,69 | 41,48 | 40,31 | 40,97 | 0,64% | - |
| 26.02.2025 | 41,98 | 42,34 | 40,26 | 40,71 | -3,00% | - |
| 25.02.2025 | 42,88 | 43,04 | 41,93 | 41,97 | -2,26% | - |
| 24.02.2025 | 43,52 | 43,94 | 42,89 | 42,94 | -1,26% | - |
| 21.02.2025 | 43,97 | 44,37 | 42,60 | 43,49 | -1,09% | - |
| 20.02.2025 | 45,87 | 46,06 | 42,61 | 43,97 | -4,41% | - |
| 19.02.2025 | 44,23 | 49,46 | 42,81 | 46,00 | 18,01% | - |
| 18.02.2025 | 38,79 | 39,35 | 38,50 | 38,98 | 0,49% | - |
| 17.02.2025 | 38,65 | 38,81 | 38,65 | 38,79 | 0,44% | - |
| 14.02.2025 | 39,00 | 39,33 | 38,38 | 38,62 | -0,97% | - |
| 13.02.2025 | 38,92 | 39,70 | 38,69 | 39,00 | 0,49% | - |
| 12.02.2025 | 39,75 | 39,82 | 38,81 | 38,81 | -2,34% | - |
| 11.02.2025 | 39,53 | 40,10 | 38,94 | 39,74 | 0,66% | - |
| 10.02.2025 | 39,06 | 39,82 | 38,91 | 39,48 | 1,31% | - |
| 07.02.2025 | 38,81 | 39,58 | 38,45 | 38,97 | 0,78% | - |
| 06.02.2025 | 39,06 | 39,62 | 38,60 | 38,67 | -1,00% | - |
| 05.02.2025 | 39,38 | 39,38 | 38,73 | 39,06 | -0,81% | - |
| 04.02.2025 | 38,93 | 39,43 | 38,10 | 39,38 | 1,10% | 35,00 |
| 03.02.2025 | 38,98 | 39,43 | 38,68 | 38,95 | -0,99% | - |
| 31.01.2025 | 40,11 | 40,36 | 39,12 | 39,34 | -1,87% | - |
| 30.01.2025 | 40,27 | 40,84 | 39,86 | 40,09 | -0,57% | - |
| 29.01.2025 | 39,38 | 40,62 | 39,32 | 40,32 | 2,44% | - |
| 28.01.2025 | 41,51 | 43,23 | 39,36 | 39,36 | -5,16% | - |
| 27.01.2025 | 40,53 | 41,90 | 39,92 | 41,50 | 2,39% | - |
| 24.01.2025 | 41,44 | 42,39 | 40,21 | 40,53 | -2,15% | 20,00 |
| 23.01.2025 | 41,33 | 41,63 | 40,79 | 41,42 | 0,15% | - |
| 22.01.2025 | 42,12 | 42,29 | 41,33 | 41,36 | -2,04% | - |
| 21.01.2025 | 42,78 | 43,22 | 41,62 | 42,22 | -1,31% | - |
| 20.01.2025 | 43,11 | 43,12 | 42,72 | 42,78 | -1,09% | - |
| 17.01.2025 | 42,88 | 43,35 | 42,83 | 43,25 | 0,63% | - |
| 16.01.2025 | 43,60 | 43,70 | 42,55 | 42,98 | -1,38% | - |
| 15.01.2025 | 42,20 | 43,70 | 42,19 | 43,58 | 3,29% | - |
| 14.01.2025 | 42,49 | 42,65 | 41,34 | 42,19 | -0,52% | 10,00 |
| 13.01.2025 | 41,13 | 42,62 | 40,96 | 42,41 | 2,76% | - |
| 10.01.2025 | 40,93 | 41,50 | 40,69 | 41,27 | 0,86% | - |
| 09.01.2025 | 40,93 | 40,99 | 40,84 | 40,92 | 0,07% | - |
| 08.01.2025 | 40,29 | 40,93 | 39,31 | 40,89 | 1,54% | - |
| 07.01.2025 | 39,26 | 40,39 | 39,07 | 40,27 | 2,65% | - |
| 06.01.2025 | 38,89 | 39,78 | 38,49 | 39,23 | 0,72% | - |
| 03.01.2025 | 39,09 | 39,15 | 38,18 | 38,95 | -0,18% | - |
| 02.01.2025 | 38,33 | 40,13 | 38,33 | 39,02 | 2,66% | - |
| 30.12.2024 | 38,31 | 38,41 | 37,99 | 38,01 | -1,07% | - |
| 27.12.2024 | 38,58 | 39,15 | 38,33 | 38,42 | -0,41% | - |
| 23.12.2024 | 38,15 | 38,78 | 37,93 | 38,58 | -1,63% | - |
| 20.12.2024 | 39,28 | 39,36 | 37,80 | 39,22 | -0,05% | - |
| 19.12.2024 | 39,61 | 40,54 | 38,72 | 39,24 | -0,73% | - |
| 18.12.2024 | 40,93 | 41,50 | 39,43 | 39,53 | -3,42% | - |
| 17.12.2024 | 41,60 | 41,75 | 40,46 | 40,93 | -1,56% | - |
| 16.12.2024 | 42,84 | 43,01 | 41,22 | 41,58 | -2,81% | - |
| 13.12.2024 | 43,29 | 44,13 | 42,32 | 42,78 | -1,54% | - |
| 12.12.2024 | 44,23 | 44,39 | 43,33 | 43,45 | -1,76% | 100,00 |
| 11.12.2024 | 43,55 | 44,91 | 43,54 | 44,23 | 1,65% | - |
| 10.12.2024 | 44,01 | 44,35 | 43,12 | 43,51 | -1,27% | - |
| 09.12.2024 | 43,03 | 44,50 | 42,98 | 44,07 | 2,25% | - |
| 06.12.2024 | 43,59 | 45,26 | 42,99 | 43,10 | -1,12% | - |
| 05.12.2024 | 44,69 | 46,30 | 43,21 | 43,59 | -2,51% | - |
| 04.12.2024 | 45,54 | 46,24 | 44,49 | 44,71 | -1,87% | - |
| 03.12.2024 | 46,06 | 46,48 | 44,83 | 45,56 | -1,00% | - |
| 02.12.2024 | 45,14 | 46,65 | 45,14 | 46,02 | 2,04% | - |
| 29.11.2024 | 45,54 | 46,16 | 44,06 | 45,10 | -0,97% | - |
| 28.11.2024 | 45,35 | 45,56 | 45,35 | 45,54 | 0,40% | - |
| 27.11.2024 | 45,59 | 46,24 | 45,13 | 45,36 | -0,37% | - |
| 26.11.2024 | 46,79 | 46,91 | 45,47 | 45,53 | -2,69% | - |
| 25.11.2024 | 46,26 | 47,43 | 45,92 | 46,79 | 1,19% | - |
| 22.11.2024 | 45,64 | 47,17 | 45,64 | 46,24 | 1,09% | - |
| 21.11.2024 | 45,12 | 46,05 | 45,05 | 45,74 | 1,37% | - |
| 20.11.2024 | 44,98 | 45,14 | 44,44 | 45,12 | 0,36% | - |
| 19.11.2024 | 45,62 | 45,82 | 44,52 | 44,96 | -1,62% | - |
| 18.11.2024 | 45,80 | 46,84 | 45,38 | 45,70 | 0,35% | - |
| 15.11.2024 | 44,69 | 45,92 | 44,27 | 45,54 | 1,86% | - |
| 14.11.2024 | 44,36 | 45,19 | 44,01 | 44,71 | 0,83% | - |
| 13.11.2024 | 44,29 | 46,11 | 44,10 | 44,34 | 0,02% | - |
| 12.11.2024 | 45,52 | 45,89 | 44,30 | 44,33 | -2,66% | - |
| 11.11.2024 | 45,58 | 46,75 | 45,08 | 45,54 | -0,04% | - |
| 08.11.2024 | 44,59 | 45,99 | 44,40 | 45,56 | 2,20% | - |