44,690€
-1,91%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 45,54 | 45,58 | 44,00 | 44,58 | -2,11% | - |
| 06.11.2024 | 40,35 | 45,95 | 40,35 | 45,54 | 14,39% | - |
| 05.11.2024 | 44,13 | 45,25 | 38,18 | 39,81 | -10,72% | 65,00 |
| 04.11.2024 | 41,56 | 45,51 | 41,33 | 44,59 | 6,85% | - |
| 01.11.2024 | 41,71 | 42,74 | 41,49 | 41,73 | 0,05% | - |
| 31.10.2024 | 42,15 | 42,66 | 41,71 | 41,71 | -1,04% | - |
| 30.10.2024 | 42,68 | 43,27 | 42,11 | 42,15 | -1,20% | - |
| 29.10.2024 | 43,71 | 43,85 | 42,62 | 42,66 | -2,40% | - |
| 28.10.2024 | 43,12 | 43,97 | 42,99 | 43,71 | 1,27% | 5,00 |
| 25.10.2024 | 42,96 | 43,56 | 42,77 | 43,16 | 0,42% | - |
| 24.10.2024 | 42,94 | 43,40 | 42,27 | 42,98 | 0,09% | - |
| 23.10.2024 | 43,34 | 43,64 | 42,74 | 42,94 | -0,79% | - |
| 22.10.2024 | 43,75 | 44,94 | 43,24 | 43,28 | -1,12% | - |
| 21.10.2024 | 44,39 | 44,86 | 43,56 | 43,77 | -1,40% | - |
| 18.10.2024 | 45,11 | 45,63 | 44,35 | 44,39 | -1,57% | - |
| 17.10.2024 | 45,15 | 45,91 | 44,53 | 45,10 | -0,11% | - |
| 16.10.2024 | 44,36 | 45,84 | 44,31 | 45,15 | 1,69% | - |
| 15.10.2024 | 44,94 | 45,54 | 44,36 | 44,40 | -1,20% | - |
| 14.10.2024 | 44,80 | 45,21 | 44,56 | 44,94 | 0,36% | - |
| 11.10.2024 | 44,52 | 45,13 | 44,33 | 44,78 | 0,54% | - |
| 10.10.2024 | 45,03 | 45,10 | 44,01 | 44,54 | -1,09% | - |
| 09.10.2024 | 45,03 | 45,79 | 44,93 | 45,03 | -0,22% | - |
| 08.10.2024 | 45,59 | 45,77 | 44,64 | 45,13 | -0,99% | - |
| 07.10.2024 | 45,41 | 45,86 | 44,74 | 45,58 | 0,33% | - |
| 04.10.2024 | 43,95 | 45,49 | 43,91 | 45,43 | 3,27% | - |
| 03.10.2024 | 44,60 | 44,76 | 43,87 | 43,99 | -1,23% | - |
| 02.10.2024 | 45,09 | 45,63 | 44,18 | 44,54 | -1,31% | - |
| 01.10.2024 | 45,03 | 45,25 | 44,24 | 45,13 | 0,18% | - |
| 30.09.2024 | 44,84 | 45,36 | 44,53 | 45,05 | 0,33% | - |
| 27.09.2024 | 44,80 | 45,81 | 44,57 | 44,90 | 0,27% | - |
| 26.09.2024 | 43,85 | 45,20 | 43,79 | 44,78 | 1,89% | - |
| 25.09.2024 | 44,92 | 44,92 | 43,88 | 43,95 | -2,33% | - |
| 24.09.2024 | 44,78 | 45,54 | 44,51 | 45,00 | 0,54% | - |
| 23.09.2024 | 44,68 | 45,07 | 44,49 | 44,76 | 0,13% | - |
| 20.09.2024 | 44,90 | 44,90 | 44,15 | 44,70 | -0,31% | - |
| 19.09.2024 | 44,13 | 45,16 | 44,11 | 44,84 | 1,40% | - |
| 18.09.2024 | 44,22 | 45,36 | 43,50 | 44,22 | 0,05% | - |
| 17.09.2024 | 43,37 | 44,65 | 43,36 | 44,20 | 1,91% | - |
| 16.09.2024 | 43,16 | 43,59 | 42,60 | 43,37 | 0,35% | - |
| 13.09.2024 | 41,85 | 43,43 | 41,74 | 43,22 | 3,22% | - |
| 12.09.2024 | 41,93 | 42,48 | 41,38 | 41,87 | 0,79% | - |
| 11.09.2024 | 41,81 | 41,90 | 40,57 | 41,54 | -0,65% | - |
| 10.09.2024 | 42,45 | 43,20 | 41,59 | 41,81 | -1,51% | - |
| 09.09.2024 | 43,10 | 43,87 | 42,30 | 42,45 | -1,60% | - |
| 06.09.2024 | 44,22 | 44,58 | 42,82 | 43,14 | -2,35% | - |
| 05.09.2024 | 43,87 | 44,43 | 43,63 | 44,18 | 0,57% | - |
| 04.09.2024 | 44,50 | 44,79 | 43,80 | 43,93 | -1,33% | - |
| 03.09.2024 | 46,14 | 46,69 | 44,46 | 44,52 | -3,51% | - |
| 02.09.2024 | 46,08 | 46,14 | 46,01 | 46,14 | 0,13% | - |
| 30.08.2024 | 45,55 | 46,21 | 45,40 | 46,08 | 1,16% | - |
| 29.08.2024 | 45,07 | 45,92 | 44,88 | 45,55 | 0,98% | - |
| 28.08.2024 | 44,80 | 45,51 | 44,80 | 45,11 | 0,65% | - |
| 27.08.2024 | 45,31 | 45,47 | 44,69 | 44,82 | -0,95% | - |
| 26.08.2024 | 44,60 | 45,75 | 44,60 | 45,25 | 1,32% | - |
| 23.08.2024 | 43,95 | 45,27 | 43,77 | 44,66 | 1,71% | - |
| 22.08.2024 | 43,89 | 44,52 | 43,57 | 43,91 | 0,09% | - |
| 21.08.2024 | 43,81 | 44,31 | 43,57 | 43,87 | -0,05% | - |
| 20.08.2024 | 44,92 | 44,99 | 43,74 | 43,89 | -2,27% | - |
| 19.08.2024 | 45,53 | 45,67 | 44,65 | 44,91 | -1,36% | - |
| 16.08.2024 | 44,46 | 46,04 | 44,46 | 45,53 | 2,45% | - |
| 15.08.2024 | 43,51 | 45,00 | 43,50 | 44,44 | 1,95% | - |
| 14.08.2024 | 43,65 | 43,87 | 42,93 | 43,59 | -0,14% | - |
| 13.08.2024 | 42,70 | 43,72 | 42,11 | 43,65 | 2,27% | - |
| 12.08.2024 | 43,14 | 43,64 | 42,59 | 42,68 | -1,07% | - |
| 09.08.2024 | 44,11 | 45,81 | 42,71 | 43,14 | -1,93% | - |
| 08.08.2024 | 43,26 | 44,70 | 43,09 | 43,99 | 1,64% | - |
| 07.08.2024 | 43,67 | 44,06 | 41,84 | 43,28 | -1,21% | - |
| 06.08.2024 | 43,28 | 43,87 | 42,24 | 43,81 | 1,27% | 100,00 |
| 05.08.2024 | 46,81 | 55,33 | 43,13 | 43,26 | -7,56% | - |
| 02.08.2024 | 49,32 | 49,32 | 46,67 | 46,80 | -5,15% | - |
| 01.08.2024 | 50,50 | 51,05 | 49,07 | 49,34 | -2,21% | - |
| 31.07.2024 | 50,68 | 51,20 | 49,76 | 50,46 | -0,53% | - |
| 30.07.2024 | 50,00 | 51,40 | 49,47 | 50,73 | 1,38% | - |
| 29.07.2024 | 50,65 | 51,05 | 49,19 | 50,04 | -1,02% | - |
| 26.07.2024 | 49,95 | 50,68 | 49,14 | 50,55 | 1,17% | - |
| 25.07.2024 | 48,22 | 50,25 | 48,09 | 49,97 | 3,70% | - |
| 24.07.2024 | 48,41 | 48,75 | 48,04 | 48,18 | -0,45% | - |
| 23.07.2024 | 47,80 | 49,05 | 47,56 | 48,40 | 1,21% | - |
| 22.07.2024 | 47,27 | 48,17 | 47,03 | 47,82 | 1,21% | - |
| 19.07.2024 | 47,47 | 47,62 | 46,70 | 47,25 | -0,57% | - |
| 18.07.2024 | 47,78 | 48,58 | 47,35 | 47,52 | -0,46% | - |