47,900€
0,46%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 50,25 | 50,63 | 50,13 | 50,15 | -0,45% | - |
| 09.12.2024 | 50,73 | 50,80 | 49,86 | 50,38 | -0,10% | 75,00 |
| 06.12.2024 | 48,98 | 50,45 | 48,64 | 50,43 | 2,80% | - |
| 05.12.2024 | 49,84 | 49,88 | 48,58 | 49,05 | -1,54% | - |
| 04.12.2024 | 50,98 | 51,75 | 48,96 | 49,82 | -4,29% | 1.800,00 |
| 03.12.2024 | 53,13 | 53,18 | 52,05 | 52,05 | -2,12% | 50,00 |
| 02.12.2024 | 52,45 | 53,55 | 52,35 | 53,18 | 0,61% | 31,00 |
| 29.11.2024 | 53,38 | 53,85 | 52,80 | 52,85 | -1,31% | - |
| 28.11.2024 | 53,08 | 54,13 | 53,05 | 53,55 | 1,28% | - |
| 27.11.2024 | 52,85 | 53,25 | 52,65 | 52,88 | 0,05% | - |
| 26.11.2024 | 52,73 | 53,33 | 52,33 | 52,85 | -0,24% | 41,00 |
| 25.11.2024 | 52,30 | 53,60 | 52,30 | 52,98 | 1,58% | - |
| 22.11.2024 | 51,35 | 52,55 | 51,18 | 52,15 | 1,41% | - |
| 21.11.2024 | 51,08 | 52,35 | 50,73 | 51,43 | 0,64% | 93,00 |
| 20.11.2024 | 51,70 | 52,10 | 50,80 | 51,10 | -0,54% | 20,00 |
| 19.11.2024 | 51,98 | 52,45 | 50,83 | 51,38 | -0,82% | - |
| 18.11.2024 | 52,45 | 52,60 | 51,65 | 51,80 | -0,43% | 55,00 |
| 15.11.2024 | 52,55 | 52,88 | 52,03 | 52,03 | -1,33% | - |
| 14.11.2024 | 51,43 | 52,88 | 51,23 | 52,73 | 2,23% | - |
| 13.11.2024 | 51,60 | 52,13 | 51,15 | 51,58 | -0,43% | 100,00 |
| 12.11.2024 | 52,95 | 53,58 | 51,53 | 51,80 | -2,81% | 150,00 |
| 11.11.2024 | 53,05 | 53,63 | 53,00 | 53,30 | 0,38% | 776,00 |
| 08.11.2024 | 54,03 | 54,50 | 52,70 | 53,10 | -1,44% | - |
| 07.11.2024 | 52,38 | 54,13 | 52,28 | 53,88 | 2,96% | 1.269,00 |
| 06.11.2024 | 53,58 | 54,40 | 52,30 | 52,33 | -1,97% | 2.295,00 |
| 05.11.2024 | 54,35 | 54,43 | 52,65 | 53,38 | -1,48% | 200,00 |
| 04.11.2024 | 55,38 | 55,90 | 54,18 | 54,18 | -1,86% | 390,00 |
| 01.11.2024 | 55,83 | 55,98 | 54,20 | 55,20 | -1,60% | - |
| 31.10.2024 | 61,35 | 61,35 | 55,03 | 56,10 | -9,84% | 475,00 |
| 30.10.2024 | 62,10 | 63,00 | 61,05 | 62,23 | 0,00% | 30,00 |
| 29.10.2024 | 62,38 | 62,65 | 61,63 | 62,23 | -0,16% | - |
| 28.10.2024 | 61,48 | 62,43 | 61,40 | 62,33 | 1,84% | 1.600,00 |
| 25.10.2024 | 60,70 | 61,75 | 60,60 | 61,20 | 0,82% | - |
| 24.10.2024 | 60,93 | 62,10 | 60,60 | 60,70 | -0,16% | - |
| 23.10.2024 | 60,68 | 61,55 | 60,43 | 60,80 | 0,25% | - |
| 22.10.2024 | 60,30 | 61,05 | 60,05 | 60,65 | -0,33% | - |
| 21.10.2024 | 60,80 | 61,80 | 59,75 | 60,85 | -0,04% | - |
| 18.10.2024 | 61,15 | 62,00 | 60,38 | 60,88 | -0,53% | - |
| 17.10.2024 | 61,45 | 63,10 | 60,90 | 61,20 | -0,49% | - |
| 16.10.2024 | 61,15 | 62,45 | 60,65 | 61,50 | 0,45% | - |
| 15.10.2024 | 62,10 | 63,70 | 61,05 | 61,23 | -1,49% | - |
| 14.10.2024 | 62,35 | 62,68 | 61,28 | 62,15 | -0,36% | 12,00 |
| 11.10.2024 | 63,45 | 64,08 | 61,60 | 62,38 | -1,85% | 480,00 |
| 10.10.2024 | 64,68 | 64,93 | 61,70 | 63,55 | -1,63% | - |
| 09.10.2024 | 63,63 | 64,95 | 63,48 | 64,60 | 1,53% | 800,00 |
| 08.10.2024 | 63,28 | 64,00 | 62,55 | 63,63 | 0,35% | 20,00 |
| 07.10.2024 | 64,00 | 64,10 | 62,88 | 63,40 | -0,55% | 65,00 |
| 04.10.2024 | 63,48 | 64,10 | 62,48 | 63,75 | 0,55% | 1.000,00 |
| 03.10.2024 | 64,23 | 65,10 | 61,90 | 63,40 | -1,82% | 720,00 |
| 02.10.2024 | 63,55 | 64,93 | 63,18 | 64,58 | 1,45% | 400,00 |
| 01.10.2024 | 63,83 | 64,40 | 62,95 | 63,65 | -0,27% | 30,00 |
| 30.09.2024 | 65,08 | 65,25 | 63,00 | 63,83 | -1,28% | - |
| 27.09.2024 | 64,73 | 65,53 | 64,15 | 64,65 | -0,15% | - |
| 26.09.2024 | 64,13 | 65,63 | 63,70 | 64,75 | 1,65% | 1.700,00 |
| 25.09.2024 | 62,43 | 64,35 | 62,40 | 63,70 | 1,92% | - |
| 24.09.2024 | 63,30 | 63,85 | 62,50 | 62,50 | -0,79% | 50,00 |
| 23.09.2024 | 62,93 | 63,80 | 62,38 | 63,00 | 0,40% | 50,00 |
| 20.09.2024 | 63,18 | 63,65 | 62,18 | 62,75 | -0,87% | 1.050,00 |
| 19.09.2024 | 62,23 | 63,78 | 62,18 | 63,30 | 2,34% | 310,00 |
| 18.09.2024 | 62,10 | 62,38 | 61,78 | 61,85 | -0,40% | 2.285,00 |
| 17.09.2024 | 61,40 | 62,18 | 60,25 | 62,10 | 0,98% | - |
| 16.09.2024 | 60,55 | 61,53 | 60,43 | 61,50 | 1,32% | 500,00 |
| 13.09.2024 | 59,90 | 61,43 | 59,80 | 60,70 | 1,21% | 750,00 |
| 12.09.2024 | 60,15 | 60,40 | 59,13 | 59,98 | -0,04% | 900,00 |
| 11.09.2024 | 59,25 | 60,18 | 59,20 | 60,00 | 1,05% | - |
| 10.09.2024 | 58,93 | 59,93 | 58,80 | 59,38 | 0,34% | - |
| 09.09.2024 | 58,25 | 60,00 | 58,05 | 59,18 | 2,16% | - |
| 06.09.2024 | 58,10 | 59,18 | 57,40 | 57,93 | -0,47% | - |
| 05.09.2024 | 59,08 | 61,15 | 57,78 | 58,20 | -1,65% | - |
| 04.09.2024 | 59,10 | 59,63 | 58,20 | 59,18 | 0,00% | 2.000,00 |
| 03.09.2024 | 59,50 | 61,20 | 59,18 | 59,18 | -0,67% | - |
| 02.09.2024 | 59,30 | 60,00 | 58,55 | 59,58 | 0,63% | - |
| 30.08.2024 | 59,35 | 60,15 | 58,73 | 59,20 | 1,54% | - |
| 29.08.2024 | 58,58 | 59,48 | 58,30 | 58,30 | -0,43% | - |
| 28.08.2024 | 58,45 | 59,08 | 58,20 | 58,55 | 0,30% | 144,00 |
| 27.08.2024 | 58,40 | 59,35 | 58,15 | 58,38 | 0,09% | - |
| 26.08.2024 | 59,08 | 59,08 | 58,23 | 58,33 | -0,47% | - |
| 23.08.2024 | 57,40 | 58,70 | 57,40 | 58,60 | 2,31% | - |
| 22.08.2024 | 57,83 | 58,50 | 57,23 | 57,28 | -1,04% | - |
| 21.08.2024 | 57,25 | 58,45 | 57,20 | 57,88 | 1,27% | 1.000,00 |
| 20.08.2024 | 57,25 | 59,35 | 57,05 | 57,15 | -0,22% | - |
| 19.08.2024 | 55,85 | 57,53 | 55,78 | 57,28 | 2,46% | 1.750,00 |
| 16.08.2024 | 56,03 | 57,55 | 55,65 | 55,90 | -0,18% | - |
| 15.08.2024 | 56,03 | 56,15 | 54,15 | 56,00 | 0,13% | - |
| 14.08.2024 | 55,48 | 57,05 | 54,83 | 55,93 | 1,04% | - |
| 13.08.2024 | 55,05 | 55,40 | 54,78 | 55,35 | 0,82% | - |
| 12.08.2024 | 55,25 | 56,95 | 54,53 | 54,90 | -0,54% | - |
| 09.08.2024 | 55,93 | 56,85 | 54,88 | 55,20 | -1,43% | 600,00 |
| 08.08.2024 | 55,55 | 56,35 | 55,00 | 56,00 | 1,31% | 70,00 |
| 07.08.2024 | 55,18 | 56,45 | 54,68 | 55,28 | 1,05% | - |
| 06.08.2024 | 55,13 | 56,70 | 54,03 | 54,70 | 0,00% | - |
| 05.08.2024 | 54,13 | 55,05 | 53,00 | 54,70 | -1,49% | 163,00 |