44,480€
-1,64%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 45,63 | 45,94 | 44,45 | 44,64 | -1,91% | - |
| 03.12.2024 | 46,06 | 46,15 | 44,74 | 45,51 | -1,13% | - |
| 02.12.2024 | 45,21 | 46,24 | 45,11 | 46,03 | 9,46% | 600,00 |
| 29.11.2024 | 45,42 | 46,16 | 42,03 | 42,05 | -7,64% | - |
| 28.11.2024 | 45,24 | 45,56 | 45,24 | 45,53 | 0,44% | - |
| 27.11.2024 | 45,64 | 46,32 | 45,14 | 45,33 | -0,53% | - |
| 26.11.2024 | 46,87 | 46,91 | 45,38 | 45,57 | -2,57% | - |
| 25.11.2024 | 46,29 | 47,42 | 45,52 | 46,77 | 1,08% | - |
| 22.11.2024 | 45,52 | 47,21 | 45,52 | 46,27 | 1,25% | - |
| 21.11.2024 | 45,13 | 46,01 | 45,05 | 45,70 | 1,29% | - |
| 20.11.2024 | 44,67 | 45,22 | 44,44 | 45,12 | 1,26% | - |
| 19.11.2024 | 45,65 | 45,78 | 44,53 | 44,56 | -2,39% | - |
| 18.11.2024 | 45,81 | 46,92 | 45,56 | 45,65 | -0,50% | - |
| 15.11.2024 | 44,39 | 45,94 | 44,27 | 45,88 | 2,64% | - |
| 14.11.2024 | 44,37 | 45,10 | 43,93 | 44,70 | 0,79% | - |
| 13.11.2024 | 44,19 | 46,06 | 44,06 | 44,35 | 0,09% | - |
| 12.11.2024 | 45,58 | 45,91 | 44,31 | 44,31 | -2,59% | - |
| 11.11.2024 | 45,72 | 46,74 | 45,00 | 45,49 | -0,37% | - |
| 08.11.2024 | 44,46 | 46,01 | 44,29 | 45,66 | 2,38% | - |
| 07.11.2024 | 45,55 | 45,60 | 43,95 | 44,60 | -2,02% | - |
| 06.11.2024 | 41,14 | 45,99 | 41,14 | 45,52 | 14,66% | - |
| 05.11.2024 | 44,27 | 44,76 | 38,20 | 39,70 | -5,81% | - |
| 04.11.2024 | 41,47 | 42,67 | 41,36 | 42,15 | 3,03% | - |
| 01.11.2024 | 41,74 | 42,60 | 40,90 | 40,91 | 11,38% | - |
| 31.10.2024 | 42,01 | 42,72 | 36,73 | 36,73 | -10,61% | - |
| 30.10.2024 | 42,60 | 43,30 | 32,04 | 41,09 | 27,59% | - |
| 29.10.2024 | 43,70 | 43,74 | 30,38 | 32,21 | -23,06% | 25,00 |
| 28.10.2024 | 43,32 | 44,70 | 41,86 | 41,86 | -2,92% | - |
| 25.10.2024 | 42,96 | 43,58 | 42,69 | 43,12 | 0,40% | - |
| 24.10.2024 | 42,86 | 44,18 | 42,24 | 42,95 | 0,05% | - |
| 23.10.2024 | 42,94 | 44,72 | 42,73 | 42,93 | -0,92% | - |
| 22.10.2024 | 43,67 | 44,79 | 43,18 | 43,33 | -1,03% | - |
| 21.10.2024 | 44,43 | 44,66 | 43,60 | 43,78 | -1,44% | - |
| 18.10.2024 | 45,47 | 45,64 | 44,30 | 44,42 | -2,46% | - |
| 17.10.2024 | 45,14 | 45,88 | 44,43 | 45,54 | 0,84% | - |
| 16.10.2024 | 44,36 | 45,85 | 44,31 | 45,16 | 1,71% | - |
| 15.10.2024 | 44,78 | 45,60 | 44,29 | 44,40 | -1,20% | - |
| 14.10.2024 | 44,56 | 45,04 | 44,51 | 44,94 | 0,33% | - |
| 11.10.2024 | 44,51 | 45,15 | 44,37 | 44,79 | 0,56% | - |
| 10.10.2024 | 44,99 | 45,11 | 43,98 | 44,54 | -1,13% | - |
| 09.10.2024 | 45,01 | 45,79 | 44,96 | 45,05 | 0,09% | - |
| 08.10.2024 | 45,51 | 45,64 | 44,62 | 45,01 | -1,42% | - |
| 07.10.2024 | 45,41 | 45,85 | 44,78 | 45,66 | 0,59% | - |
| 04.10.2024 | 43,97 | 45,55 | 43,94 | 45,39 | 3,32% | - |
| 03.10.2024 | 44,59 | 44,77 | 43,89 | 43,93 | -1,48% | - |
| 02.10.2024 | 44,98 | 45,66 | 44,06 | 44,59 | -1,13% | - |
| 01.10.2024 | 44,79 | 45,31 | 44,24 | 45,10 | 0,11% | - |
| 30.09.2024 | 44,81 | 45,31 | 44,44 | 45,05 | 0,49% | - |
| 27.09.2024 | 44,89 | 45,92 | 44,50 | 44,83 | 0,16% | - |
| 26.09.2024 | 43,94 | 45,30 | 43,49 | 44,76 | 2,01% | - |
| 25.09.2024 | 44,71 | 45,01 | 43,88 | 43,88 | -2,32% | - |
| 24.09.2024 | 44,75 | 45,65 | 43,29 | 44,92 | 0,31% | - |
| 23.09.2024 | 44,61 | 45,14 | 44,42 | 44,78 | 0,25% | - |
| 20.09.2024 | 44,60 | 45,32 | 44,15 | 44,67 | -0,42% | - |
| 19.09.2024 | 44,33 | 45,70 | 44,14 | 44,86 | 1,45% | - |
| 18.09.2024 | 44,24 | 45,35 | 42,82 | 44,22 | 0,00% | - |
| 17.09.2024 | 43,38 | 44,71 | 42,78 | 44,22 | 2,01% | - |
| 16.09.2024 | 43,14 | 43,67 | 42,61 | 43,35 | 0,25% | - |
| 13.09.2024 | 41,85 | 43,46 | 41,83 | 43,24 | 3,20% | - |
| 12.09.2024 | 41,57 | 44,80 | 41,40 | 41,90 | 1,06% | - |
| 11.09.2024 | 41,61 | 41,85 | 40,52 | 41,46 | -0,86% | - |
| 10.09.2024 | 42,34 | 44,88 | 41,59 | 41,82 | -1,46% | - |
| 09.09.2024 | 43,26 | 43,62 | 42,25 | 42,44 | -1,65% | - |
| 06.09.2024 | 44,21 | 44,58 | 42,84 | 43,15 | -2,40% | - |
| 05.09.2024 | 43,62 | 44,49 | 43,62 | 44,21 | 0,75% | - |
| 04.09.2024 | 44,30 | 45,49 | 43,74 | 43,88 | -1,48% | - |
| 03.09.2024 | 46,01 | 46,70 | 44,44 | 44,54 | -3,30% | - |
| 02.09.2024 | 46,08 | 46,08 | 45,94 | 46,06 | -0,09% | - |
| 30.08.2024 | 45,58 | 46,32 | 45,38 | 46,10 | 1,59% | - |
| 29.08.2024 | 45,11 | 45,97 | 44,40 | 45,38 | 0,55% | - |
| 28.08.2024 | 44,70 | 45,63 | 44,70 | 45,13 | 0,69% | - |
| 27.08.2024 | 45,02 | 45,59 | 44,58 | 44,82 | -1,15% | - |
| 26.08.2024 | 44,62 | 47,32 | 44,61 | 45,34 | 1,64% | - |
| 23.08.2024 | 43,97 | 45,36 | 43,62 | 44,61 | 1,48% | - |
| 22.08.2024 | 43,90 | 44,53 | 43,46 | 43,96 | 0,27% | - |
| 21.08.2024 | 43,88 | 45,90 | 43,61 | 43,84 | 0,00% | - |
| 20.08.2024 | 44,89 | 44,97 | 43,68 | 43,84 | -1,88% | - |
| 19.08.2024 | 45,45 | 45,55 | 44,54 | 44,68 | -1,97% | - |
| 16.08.2024 | 44,54 | 46,10 | 44,49 | 45,58 | 2,45% | - |
| 15.08.2024 | 43,61 | 45,15 | 43,58 | 44,49 | 2,30% | - |
| 14.08.2024 | 43,70 | 43,93 | 42,92 | 43,49 | -0,32% | - |
| 13.08.2024 | 42,75 | 43,85 | 42,04 | 43,63 | 2,13% | - |
| 12.08.2024 | 43,14 | 43,64 | 42,52 | 42,72 | -0,95% | - |
| 09.08.2024 | 44,10 | 45,86 | 42,69 | 43,13 | -2,16% | 1,00 |
| 08.08.2024 | 43,14 | 46,78 | 43,00 | 44,08 | 1,90% | - |
| 07.08.2024 | 44,02 | 44,10 | 42,01 | 43,26 | -0,92% | - |
| 06.08.2024 | 43,68 | 47,61 | 42,21 | 43,66 | 1,04% | - |
| 05.08.2024 | 46,14 | 46,34 | 43,18 | 43,21 | -7,65% | - |
| 02.08.2024 | 48,99 | 49,02 | 46,63 | 46,79 | -5,21% | - |
| 01.08.2024 | 50,48 | 51,69 | 49,04 | 49,36 | -2,06% | - |
| 31.07.2024 | 50,68 | 51,28 | 49,61 | 50,40 | -0,54% | - |
| 30.07.2024 | 50,06 | 51,40 | 49,27 | 50,68 | 1,23% | - |
| 29.07.2024 | 50,75 | 51,13 | 49,20 | 50,06 | -1,12% | - |
| 26.07.2024 | 50,11 | 50,70 | 49,26 | 50,63 | 1,27% | - |
| 25.07.2024 | 48,25 | 50,33 | 48,09 | 49,99 | 3,67% | - |
| 24.07.2024 | 48,29 | 48,82 | 47,93 | 48,22 | -0,37% | - |
| 23.07.2024 | 47,75 | 49,18 | 47,47 | 48,40 | 1,21% | - |
| 22.07.2024 | 47,26 | 48,25 | 46,96 | 47,82 | 1,10% | - |
| 19.07.2024 | 47,53 | 47,69 | 46,81 | 47,30 | -0,34% | - |
| 18.07.2024 | 47,83 | 48,58 | 47,36 | 47,46 | -0,61% | - |