60,550€
0,92%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,78 | 62,48 | 60,78 | 61,63 | 1,40% | - |
| 08.05.2025 | 60,90 | 61,68 | 60,73 | 60,78 | -0,49% | - |
| 07.05.2025 | 60,45 | 61,65 | 60,23 | 61,08 | 0,74% | - |
| 06.05.2025 | 61,35 | 62,10 | 60,23 | 60,63 | -1,22% | 100,00 |
| 05.05.2025 | 61,83 | 61,90 | 61,35 | 61,38 | -0,81% | - |
| 02.05.2025 | 62,48 | 63,45 | 61,55 | 61,88 | -1,12% | 400,00 |
| 30.04.2025 | 61,63 | 63,35 | 61,13 | 62,58 | 9,11% | 420,00 |
| 29.04.2025 | 57,08 | 57,73 | 56,90 | 57,35 | 0,57% | 100,00 |
| 28.04.2025 | 56,98 | 57,43 | 56,75 | 57,03 | -0,09% | - |
| 25.04.2025 | 56,75 | 57,28 | 56,23 | 57,08 | 0,53% | 300,00 |
| 24.04.2025 | 55,48 | 56,78 | 55,28 | 56,78 | 1,79% | 397,00 |
| 23.04.2025 | 54,30 | 56,30 | 54,15 | 55,78 | 3,96% | 130,00 |
| 22.04.2025 | 52,93 | 53,70 | 52,33 | 53,65 | 1,32% | 20,00 |
| 17.04.2025 | 53,23 | 53,43 | 52,40 | 52,95 | 0,43% | - |
| 16.04.2025 | 52,48 | 53,28 | 52,35 | 52,73 | -1,08% | - |
| 15.04.2025 | 53,10 | 53,58 | 52,73 | 53,30 | 0,19% | 300,00 |
| 14.04.2025 | 52,08 | 64,60 | 51,25 | 53,20 | 2,55% | - |
| 11.04.2025 | 51,55 | 52,20 | 49,49 | 51,88 | 1,32% | 250,00 |
| 10.04.2025 | 56,05 | 57,20 | 50,43 | 51,20 | -7,54% | - |
| 09.04.2025 | 49,54 | 58,10 | 49,15 | 55,38 | 9,60% | 430,00 |
| 08.04.2025 | 52,78 | 52,78 | 49,54 | 50,53 | -2,93% | - |
| 07.04.2025 | 46,82 | 52,70 | 46,58 | 52,05 | 7,05% | 30,00 |
| 04.04.2025 | 51,40 | 51,80 | 48,61 | 48,62 | -5,45% | 172,00 |
| 03.04.2025 | 51,65 | 53,18 | 51,38 | 51,43 | -2,51% | - |
| 02.04.2025 | 53,15 | 53,18 | 51,63 | 52,75 | -0,66% | 20,00 |
| 01.04.2025 | 52,70 | 53,23 | 51,85 | 53,10 | 0,85% | - |
| 31.03.2025 | 53,88 | 54,20 | 51,78 | 52,65 | -6,48% | 128,00 |
| 28.03.2025 | 57,20 | 57,73 | 56,25 | 56,30 | -1,70% | - |
| 27.03.2025 | 57,65 | 58,05 | 57,03 | 57,28 | -0,78% | - |
| 26.03.2025 | 59,03 | 60,18 | 57,70 | 57,73 | -1,54% | - |
| 25.03.2025 | 59,25 | 59,45 | 58,25 | 58,63 | -1,01% | - |
| 24.03.2025 | 59,53 | 59,60 | 58,25 | 59,23 | 0,77% | 162,00 |
| 21.03.2025 | 59,18 | 60,00 | 57,53 | 58,78 | -0,84% | - |
| 20.03.2025 | 60,33 | 60,43 | 58,30 | 59,28 | -1,45% | 400,00 |
| 19.03.2025 | 60,63 | 61,03 | 59,70 | 60,15 | -0,78% | 155,00 |
| 18.03.2025 | 58,28 | 60,93 | 58,25 | 60,63 | 4,03% | - |
| 17.03.2025 | 58,88 | 59,48 | 58,10 | 58,28 | -1,69% | 58,00 |
| 14.03.2025 | 59,68 | 59,73 | 57,85 | 59,28 | 0,13% | 40,00 |
| 13.03.2025 | 58,43 | 59,25 | 58,15 | 59,20 | 0,08% | - |
| 12.03.2025 | 59,65 | 59,95 | 58,65 | 59,15 | 0,38% | - |
| 11.03.2025 | 60,93 | 60,93 | 57,48 | 58,93 | -3,00% | - |
| 10.03.2025 | 62,18 | 62,20 | 60,13 | 60,75 | -2,17% | 35,00 |
| 07.03.2025 | 61,05 | 62,38 | 60,70 | 62,10 | 3,16% | 80,00 |
| 06.03.2025 | 59,65 | 61,98 | 59,65 | 60,20 | 1,30% | 20,00 |
| 05.03.2025 | 57,08 | 59,75 | 56,88 | 59,43 | 4,94% | - |
| 04.03.2025 | 57,33 | 57,68 | 56,25 | 56,63 | -1,22% | 350,00 |
| 03.03.2025 | 56,88 | 58,48 | 56,75 | 57,33 | 1,01% | - |
| 28.02.2025 | 55,33 | 56,95 | 55,33 | 56,75 | 2,16% | 130,00 |
| 27.02.2025 | 57,18 | 57,48 | 55,50 | 55,55 | -2,93% | 200,00 |
| 26.02.2025 | 55,93 | 57,63 | 55,88 | 57,23 | 2,46% | 35,00 |
| 25.02.2025 | 56,50 | 56,60 | 55,65 | 55,85 | -1,06% | 90,00 |
| 24.02.2025 | 57,58 | 57,63 | 56,23 | 56,45 | -0,66% | - |
| 21.02.2025 | 57,48 | 57,73 | 56,65 | 56,83 | -1,13% | - |
| 20.02.2025 | 57,73 | 57,88 | 57,15 | 57,48 | -0,30% | - |
| 19.02.2025 | 58,25 | 58,58 | 57,03 | 57,65 | -0,90% | - |
| 18.02.2025 | 57,73 | 58,18 | 57,05 | 58,18 | 0,69% | 20,00 |
| 17.02.2025 | 56,58 | 57,83 | 56,35 | 57,78 | 2,21% | - |
| 14.02.2025 | 56,43 | 57,28 | 56,38 | 56,53 | 0,40% | 930,00 |
| 13.02.2025 | 56,75 | 56,75 | 55,10 | 56,30 | -0,84% | 4.400,00 |
| 12.02.2025 | 54,80 | 56,78 | 54,73 | 56,78 | 3,70% | 20,00 |
| 11.02.2025 | 54,78 | 54,95 | 54,40 | 54,75 | -0,09% | 50,00 |
| 10.02.2025 | 54,13 | 54,93 | 54,13 | 54,80 | 1,86% | - |
| 07.02.2025 | 54,88 | 54,88 | 53,73 | 53,80 | -1,74% | 60,00 |
| 06.02.2025 | 53,85 | 54,80 | 53,35 | 54,75 | 1,77% | - |
| 05.02.2025 | 53,93 | 53,93 | 52,80 | 53,80 | -0,28% | - |
| 04.02.2025 | 54,60 | 54,65 | 53,90 | 53,95 | -0,92% | - |
| 03.02.2025 | 53,70 | 54,65 | 53,38 | 54,45 | -0,18% | - |
| 31.01.2025 | 54,25 | 55,33 | 54,18 | 54,55 | 0,55% | 100,00 |
| 30.01.2025 | 54,23 | 54,90 | 54,08 | 54,25 | 0,46% | - |
| 29.01.2025 | 54,85 | 54,88 | 53,93 | 54,00 | -1,14% | - |
| 28.01.2025 | 54,58 | 54,95 | 54,10 | 54,63 | -0,23% | - |
| 27.01.2025 | 53,23 | 55,00 | 53,15 | 54,75 | 1,86% | - |
| 24.01.2025 | 52,68 | 54,15 | 52,65 | 53,75 | 2,09% | - |
| 23.01.2025 | 52,83 | 56,53 | 52,48 | 52,65 | -0,19% | - |
| 22.01.2025 | 52,55 | 53,23 | 52,50 | 52,75 | 0,33% | - |
| 21.01.2025 | 52,33 | 52,58 | 51,85 | 52,58 | 0,05% | - |
| 20.01.2025 | 52,65 | 52,75 | 52,03 | 52,55 | 0,05% | - |
| 17.01.2025 | 51,90 | 53,05 | 51,90 | 52,53 | 1,45% | - |
| 16.01.2025 | 50,50 | 52,20 | 50,50 | 51,78 | 2,99% | 100,00 |
| 15.01.2025 | 49,51 | 50,78 | 49,51 | 50,27 | 1,47% | 80,00 |
| 14.01.2025 | 49,41 | 50,15 | 49,17 | 49,54 | 0,45% | - |
| 13.01.2025 | 48,81 | 49,38 | 48,61 | 49,32 | 1,00% | - |
| 10.01.2025 | 48,81 | 49,39 | 48,57 | 48,83 | 0,08% | - |
| 09.01.2025 | 49,09 | 49,36 | 48,77 | 48,79 | -0,87% | - |
| 08.01.2025 | 49,73 | 49,92 | 48,78 | 49,22 | -0,73% | - |
| 07.01.2025 | 49,64 | 50,17 | 49,15 | 49,58 | -0,21% | - |
| 06.01.2025 | 49,93 | 50,08 | 49,14 | 49,69 | 0,23% | 450,00 |
| 03.01.2025 | 49,66 | 49,77 | 49,00 | 49,57 | -0,02% | - |
| 02.01.2025 | 48,89 | 49,62 | 48,87 | 49,58 | 1,70% | 250,00 |
| 30.12.2024 | 48,60 | 50,01 | 48,09 | 48,75 | 0,23% | 25,00 |
| 27.12.2024 | 48,08 | 48,74 | 47,97 | 48,64 | 0,93% | 600,00 |
| 23.12.2024 | 48,15 | 48,34 | 47,69 | 48,19 | 0,17% | 1.000,00 |
| 20.12.2024 | 47,78 | 51,55 | 47,33 | 48,11 | 0,21% | 100,00 |
| 19.12.2024 | 48,55 | 48,87 | 47,85 | 48,01 | -1,17% | 300,00 |
| 18.12.2024 | 48,74 | 49,16 | 48,54 | 48,58 | -0,27% | - |
| 17.12.2024 | 49,26 | 49,36 | 48,44 | 48,71 | -1,22% | 9,00 |
| 16.12.2024 | 50,40 | 50,40 | 48,67 | 49,31 | -1,01% | 15,00 |
| 13.12.2024 | 49,26 | 50,22 | 49,05 | 49,82 | 1,09% | 200,00 |
| 12.12.2024 | 49,26 | 49,87 | 49,03 | 49,28 | -0,14% | 25,00 |
| 11.12.2024 | 50,18 | 50,75 | 49,22 | 49,35 | -1,60% | - |