68,375€
3,83%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 66,93 | 68,98 | 66,80 | 68,38 | 3,29% | 235,00 |
| 05.03.2026 | 70,95 | 71,00 | 65,10 | 66,20 | -7,28% | 11.885,00 |
| 04.03.2026 | 69,13 | 71,73 | 68,93 | 71,40 | 2,84% | 8.890,00 |
| 03.03.2026 | 71,60 | 71,70 | 69,28 | 69,43 | -3,34% | 5.670,00 |
| 02.03.2026 | 70,85 | 72,70 | 70,85 | 71,83 | -1,54% | 4.250,00 |
| 27.02.2026 | 73,25 | 74,35 | 72,90 | 72,95 | -0,41% | 500,00 |
| 26.02.2026 | 72,98 | 74,18 | 72,53 | 73,25 | 0,07% | - |
| 25.02.2026 | 73,10 | 73,70 | 72,58 | 73,20 | 0,10% | 9.520,00 |
| 24.02.2026 | 73,05 | 79,88 | 72,38 | 73,13 | 0,41% | 2.625,00 |
| 23.02.2026 | 73,40 | 73,58 | 72,25 | 72,83 | -1,32% | - |
| 20.02.2026 | 73,50 | 74,13 | 72,95 | 73,80 | 0,58% | 5.700,00 |
| 19.02.2026 | 74,10 | 74,15 | 72,70 | 73,38 | -0,88% | - |
| 18.02.2026 | 73,38 | 74,13 | 72,33 | 74,03 | 1,02% | 186,00 |
| 17.02.2026 | 72,28 | 73,50 | 71,28 | 73,28 | 1,21% | 4.762,00 |
| 16.02.2026 | 73,38 | 73,43 | 71,83 | 72,40 | -0,89% | 10.220,00 |
| 13.02.2026 | 73,00 | 73,30 | 71,83 | 73,05 | 0,62% | 1.750,00 |
| 12.02.2026 | 73,88 | 75,00 | 72,60 | 72,60 | -1,76% | 2.600,00 |
| 11.02.2026 | 73,28 | 74,28 | 71,68 | 73,90 | 0,89% | - |
| 10.02.2026 | 72,73 | 73,43 | 72,10 | 73,25 | 0,86% | 2.140,00 |
| 09.02.2026 | 71,60 | 72,90 | 71,33 | 72,63 | 2,00% | 5.421,00 |
| 06.02.2026 | 73,83 | 74,13 | 67,73 | 71,20 | -5,85% | 3.115,00 |
| 05.02.2026 | 76,78 | 76,78 | 75,23 | 75,63 | -1,40% | 5.625,00 |
| 04.02.2026 | 75,30 | 77,20 | 75,08 | 76,70 | 2,75% | 3.817,00 |
| 03.02.2026 | 73,83 | 75,23 | 73,70 | 74,65 | 1,70% | 2.595,00 |
| 02.02.2026 | 73,30 | 73,58 | 72,68 | 73,40 | 0,20% | 525,00 |
| 30.01.2026 | 73,33 | 74,68 | 72,68 | 73,25 | -0,17% | 10.750,00 |
| 29.01.2026 | 72,83 | 73,58 | 72,58 | 73,38 | 0,86% | 1.865,00 |
| 28.01.2026 | 72,78 | 73,00 | 72,18 | 72,75 | 0,55% | - |
| 27.01.2026 | 72,88 | 73,20 | 72,18 | 72,35 | -0,55% | - |
| 26.01.2026 | 72,20 | 72,83 | 71,08 | 72,75 | 1,75% | - |
| 23.01.2026 | 71,85 | 72,18 | 71,15 | 71,50 | -0,52% | 2.991,00 |
| 22.01.2026 | 71,05 | 72,43 | 70,80 | 71,88 | 1,77% | 3.250,00 |
| 21.01.2026 | 70,10 | 71,33 | 69,70 | 70,63 | 1,04% | - |
| 20.01.2026 | 72,18 | 72,18 | 69,23 | 69,90 | -3,25% | 8.360,00 |
| 19.01.2026 | 70,85 | 72,33 | 70,53 | 72,25 | 0,14% | 3.180,00 |
| 16.01.2026 | 71,58 | 72,55 | 71,50 | 72,15 | 1,02% | - |
| 15.01.2026 | 71,73 | 72,08 | 70,70 | 71,43 | -0,14% | - |
| 14.01.2026 | 69,70 | 71,75 | 69,50 | 71,53 | 2,58% | 1.680,00 |
| 13.01.2026 | 69,50 | 70,23 | 69,38 | 69,73 | 0,14% | - |
| 12.01.2026 | 69,78 | 69,90 | 68,80 | 69,63 | 0,11% | - |
| 09.01.2026 | 69,13 | 69,78 | 68,20 | 69,55 | 0,32% | 12,00 |
| 08.01.2026 | 69,05 | 69,63 | 68,13 | 69,33 | 0,14% | - |
| 07.01.2026 | 67,83 | 69,30 | 67,83 | 69,23 | 2,33% | 2.200,00 |
| 06.01.2026 | 67,85 | 68,38 | 67,58 | 67,65 | 0,15% | - |
| 05.01.2026 | 66,98 | 67,80 | 66,58 | 67,55 | 1,66% | 2.512,00 |
| 02.01.2026 | 66,50 | 66,90 | 66,08 | 66,45 | 0,99% | 9.200,00 |
| 30.12.2025 | 66,25 | 66,78 | 65,63 | 65,80 | -0,30% | - |
| 29.12.2025 | 66,68 | 66,80 | 65,35 | 66,00 | -0,04% | - |
| 23.12.2025 | 66,00 | 66,15 | 65,43 | 66,03 | -0,19% | - |
| 22.12.2025 | 65,28 | 66,45 | 65,23 | 66,15 | 0,95% | 60,00 |
| 19.12.2025 | 65,10 | 66,73 | 62,65 | 65,53 | 1,28% | - |
| 18.12.2025 | 64,35 | 65,18 | 63,60 | 64,70 | 0,70% | 266,00 |
| 17.12.2025 | 64,65 | 64,73 | 63,73 | 64,25 | -0,50% | 31,00 |
| 16.12.2025 | 62,70 | 64,68 | 62,50 | 64,58 | 2,74% | - |
| 15.12.2025 | 63,18 | 63,53 | 62,65 | 62,85 | -0,24% | - |
| 12.12.2025 | 63,60 | 63,75 | 62,50 | 63,00 | 0,64% | - |
| 11.12.2025 | 62,88 | 64,00 | 62,33 | 62,60 | 0,16% | 35,00 |
| 10.12.2025 | 63,95 | 64,05 | 62,33 | 62,50 | -3,10% | - |
| 09.12.2025 | 64,65 | 64,78 | 63,65 | 64,50 | -0,62% | - |
| 08.12.2025 | 64,98 | 65,33 | 64,63 | 64,90 | 0,39% | - |
| 05.12.2025 | 64,28 | 65,30 | 64,23 | 64,65 | 1,09% | - |
| 04.12.2025 | 62,23 | 64,98 | 62,23 | 63,95 | 3,56% | - |
| 03.12.2025 | 62,08 | 62,73 | 61,73 | 61,75 | 0,08% | - |
| 02.12.2025 | 62,68 | 62,78 | 61,15 | 61,70 | -0,96% | 40,00 |
| 01.12.2025 | 62,23 | 62,88 | 61,80 | 62,30 | 0,89% | - |
| 28.11.2025 | 62,03 | 62,38 | 61,65 | 61,75 | -0,36% | 10,00 |
| 27.11.2025 | 61,78 | 62,60 | 61,78 | 61,98 | -0,04% | - |
| 26.11.2025 | 62,83 | 63,00 | 61,38 | 62,00 | -0,64% | - |
| 25.11.2025 | 61,78 | 62,65 | 61,03 | 62,40 | 1,79% | - |
| 24.11.2025 | 61,75 | 63,98 | 60,63 | 61,30 | -0,45% | 4,00 |
| 21.11.2025 | 61,65 | 61,78 | 60,75 | 61,58 | -0,36% | - |
| 20.11.2025 | 63,30 | 63,50 | 61,58 | 61,80 | -1,51% | - |
| 19.11.2025 | 61,33 | 62,93 | 61,23 | 62,75 | 1,05% | - |
| 18.11.2025 | 62,43 | 62,75 | 61,38 | 62,10 | -1,78% | 100,00 |
| 17.11.2025 | 64,60 | 64,78 | 62,63 | 63,23 | -1,13% | - |
| 14.11.2025 | 64,23 | 64,45 | 63,00 | 63,95 | -0,78% | - |
| 13.11.2025 | 65,35 | 65,35 | 63,95 | 64,45 | -0,46% | 150,00 |
| 12.11.2025 | 64,25 | 65,20 | 63,95 | 64,75 | 1,49% | - |
| 11.11.2025 | 64,48 | 64,58 | 63,73 | 63,80 | -0,85% | 575,00 |
| 10.11.2025 | 63,68 | 64,80 | 62,98 | 64,35 | 2,47% | - |
| 07.11.2025 | 64,03 | 64,25 | 62,63 | 62,80 | -1,41% | 2,00 |
| 06.11.2025 | 64,18 | 65,15 | 63,58 | 63,70 | -1,09% | - |
| 05.11.2025 | 63,60 | 64,63 | 63,28 | 64,40 | 1,98% | - |
| 04.11.2025 | 63,43 | 64,15 | 63,15 | 63,15 | -1,33% | - |
| 03.11.2025 | 65,33 | 65,50 | 64,00 | 64,00 | -1,39% | - |
| 31.10.2025 | 65,88 | 65,93 | 64,80 | 64,90 | -2,70% | - |
| 30.10.2025 | 62,90 | 66,70 | 62,90 | 66,70 | 7,32% | 80,00 |
| 29.10.2025 | 63,20 | 63,35 | 61,98 | 62,15 | -1,04% | 40,00 |
| 28.10.2025 | 62,58 | 63,30 | 62,48 | 62,80 | 1,13% | - |
| 27.10.2025 | 62,98 | 63,48 | 62,00 | 62,10 | -1,11% | 300,00 |
| 24.10.2025 | 62,85 | 63,30 | 62,43 | 62,80 | 0,16% | - |
| 23.10.2025 | 61,35 | 63,00 | 61,00 | 62,70 | 2,74% | - |
| 22.10.2025 | 61,60 | 61,75 | 60,58 | 61,03 | -0,65% | - |
| 21.10.2025 | 61,53 | 61,83 | 61,20 | 61,43 | 0,45% | - |
| 20.10.2025 | 61,33 | 61,65 | 60,95 | 61,15 | 0,16% | 54,00 |
| 17.10.2025 | 61,20 | 61,48 | 60,55 | 61,05 | -0,49% | - |
| 16.10.2025 | 61,30 | 62,03 | 60,95 | 61,35 | 0,25% | - |
| 15.10.2025 | 61,18 | 61,85 | 61,03 | 61,20 | 0,82% | - |
| 14.10.2025 | 60,78 | 61,28 | 60,25 | 60,70 | -0,25% | - |
| 13.10.2025 | 61,05 | 61,20 | 60,18 | 60,85 | 1,00% | - |