60,725€
-0,53%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 60,98 | 60,98 | 60,38 | 60,70 | 0,46% | - |
| 29.08.2025 | 61,53 | 61,60 | 60,23 | 60,43 | -0,70% | - |
| 28.08.2025 | 60,58 | 62,08 | 60,58 | 60,85 | 1,16% | 349,00 |
| 27.08.2025 | 62,35 | 62,35 | 59,90 | 60,15 | -3,14% | - |
| 26.08.2025 | 61,78 | 63,08 | 61,78 | 62,10 | 0,00% | - |
| 25.08.2025 | 62,50 | 63,30 | 62,00 | 62,10 | -1,35% | - |
| 22.08.2025 | 62,28 | 63,00 | 61,60 | 62,95 | 0,72% | - |
| 21.08.2025 | 62,48 | 62,55 | 61,58 | 62,50 | -0,08% | - |
| 20.08.2025 | 63,03 | 63,20 | 62,15 | 62,55 | -0,91% | - |
| 19.08.2025 | 62,35 | 64,08 | 61,95 | 63,13 | 1,20% | - |
| 18.08.2025 | 62,23 | 62,75 | 61,83 | 62,38 | 0,36% | - |
| 15.08.2025 | 62,20 | 62,63 | 61,48 | 62,15 | 0,12% | - |
| 14.08.2025 | 61,35 | 62,33 | 61,35 | 62,08 | 0,81% | 24,00 |
| 13.08.2025 | 61,75 | 62,13 | 61,03 | 61,58 | -0,12% | - |
| 12.08.2025 | 62,38 | 62,43 | 61,45 | 61,65 | -0,96% | 75,00 |
| 11.08.2025 | 62,40 | 63,35 | 62,08 | 62,25 | -0,44% | 70,00 |
| 08.08.2025 | 62,08 | 62,55 | 62,05 | 62,53 | 0,72% | - |
| 07.08.2025 | 61,83 | 62,63 | 61,23 | 62,08 | 0,77% | - |
| 06.08.2025 | 63,18 | 63,23 | 61,15 | 61,60 | -2,03% | - |
| 05.08.2025 | 62,55 | 63,65 | 61,38 | 62,88 | 0,92% | - |
| 04.08.2025 | 61,23 | 62,30 | 60,75 | 62,30 | 2,55% | - |
| 01.08.2025 | 61,58 | 62,05 | 60,60 | 60,75 | -1,86% | - |
| 31.07.2025 | 66,73 | 66,75 | 61,55 | 61,90 | -7,34% | 800,00 |
| 30.07.2025 | 67,10 | 67,10 | 66,13 | 66,80 | -0,34% | - |
| 29.07.2025 | 67,48 | 67,53 | 66,45 | 67,03 | -0,37% | 22,00 |
| 28.07.2025 | 67,48 | 67,80 | 66,23 | 67,28 | 0,56% | - |
| 25.07.2025 | 65,85 | 66,93 | 65,70 | 66,90 | 1,52% | - |
| 24.07.2025 | 67,48 | 67,80 | 65,38 | 65,90 | -2,41% | - |
| 23.07.2025 | 64,73 | 67,70 | 64,28 | 67,53 | 4,33% | 100,00 |
| 22.07.2025 | 65,10 | 65,63 | 64,28 | 64,73 | -0,23% | - |
| 21.07.2025 | 64,40 | 65,45 | 64,33 | 64,88 | 1,45% | - |
| 18.07.2025 | 64,55 | 64,55 | 63,78 | 63,95 | -1,12% | - |
| 17.07.2025 | 62,70 | 64,73 | 62,70 | 64,68 | 3,11% | - |
| 16.07.2025 | 62,95 | 63,78 | 62,25 | 62,73 | -0,52% | - |
| 15.07.2025 | 62,98 | 63,73 | 62,93 | 63,05 | 0,40% | 1.006,00 |
| 14.07.2025 | 62,58 | 63,28 | 62,53 | 62,80 | -0,71% | - |
| 11.07.2025 | 63,33 | 63,45 | 63,03 | 63,25 | -0,32% | - |
| 10.07.2025 | 63,33 | 63,45 | 62,93 | 63,45 | 0,28% | - |
| 09.07.2025 | 61,73 | 63,30 | 61,53 | 63,28 | 2,39% | - |
| 08.07.2025 | 61,20 | 61,83 | 60,60 | 61,80 | 0,94% | 506,00 |
| 07.07.2025 | 61,48 | 61,63 | 61,08 | 61,23 | 0,12% | 4.445,00 |
| 04.07.2025 | 61,68 | 61,75 | 60,50 | 61,15 | -0,93% | 45,00 |
| 03.07.2025 | 61,43 | 62,33 | 61,30 | 61,73 | 0,53% | - |
| 02.07.2025 | 62,48 | 62,83 | 61,30 | 61,40 | -1,72% | - |
| 01.07.2025 | 63,08 | 63,33 | 62,30 | 62,48 | -1,11% | - |
| 30.06.2025 | 63,10 | 63,70 | 62,65 | 63,18 | 0,52% | 100,00 |
| 27.06.2025 | 61,65 | 62,93 | 61,65 | 62,85 | 1,66% | - |
| 26.06.2025 | 60,20 | 61,93 | 59,88 | 61,83 | 2,83% | - |
| 25.06.2025 | 60,25 | 60,93 | 59,63 | 60,13 | -0,25% | - |
| 24.06.2025 | 60,45 | 61,10 | 59,60 | 60,28 | 1,01% | - |
| 23.06.2025 | 59,20 | 59,73 | 58,95 | 59,68 | 0,59% | - |
| 20.06.2025 | 60,13 | 60,43 | 59,28 | 59,33 | -0,67% | 500,00 |
| 19.06.2025 | 59,60 | 60,13 | 59,45 | 59,73 | -0,50% | - |
| 18.06.2025 | 60,63 | 60,80 | 59,53 | 60,03 | -0,74% | 60,00 |
| 17.06.2025 | 60,70 | 61,15 | 60,30 | 60,48 | -0,82% | - |
| 16.06.2025 | 60,35 | 61,43 | 60,30 | 60,98 | 1,25% | - |
| 13.06.2025 | 60,25 | 60,75 | 59,50 | 60,23 | -1,35% | 60,00 |
| 12.06.2025 | 60,83 | 61,43 | 60,83 | 61,05 | -0,20% | - |
| 11.06.2025 | 61,30 | 61,88 | 61,10 | 61,18 | -0,29% | - |
| 10.06.2025 | 61,30 | 61,98 | 61,15 | 61,35 | 0,29% | - |
| 09.06.2025 | 62,20 | 62,20 | 61,18 | 61,18 | -1,77% | - |
| 06.06.2025 | 61,13 | 62,38 | 60,93 | 62,28 | 2,09% | - |
| 05.06.2025 | 61,03 | 61,43 | 60,45 | 61,00 | -0,12% | - |
| 04.06.2025 | 61,23 | 62,18 | 61,03 | 61,08 | -0,04% | - |
| 03.06.2025 | 61,53 | 61,85 | 60,58 | 61,10 | -1,17% | - |
| 02.06.2025 | 61,30 | 62,30 | 60,23 | 61,83 | 0,73% | - |
| 30.05.2025 | 61,28 | 61,53 | 60,60 | 61,38 | 0,41% | - |
| 29.05.2025 | 61,83 | 61,93 | 60,98 | 61,13 | -0,53% | - |
| 28.05.2025 | 60,73 | 61,58 | 60,45 | 61,45 | 1,19% | 85,00 |
| 27.05.2025 | 62,00 | 62,05 | 60,73 | 60,73 | -2,10% | - |
| 26.05.2025 | 61,80 | 62,08 | 61,10 | 62,03 | 1,76% | - |
| 23.05.2025 | 61,15 | 61,75 | 59,58 | 60,95 | -0,25% | - |
| 22.05.2025 | 62,38 | 62,40 | 60,78 | 61,10 | -1,97% | 8,00 |
| 21.05.2025 | 61,78 | 62,83 | 61,73 | 62,33 | 0,56% | - |
| 20.05.2025 | 62,58 | 62,68 | 61,68 | 61,98 | -1,31% | 350,00 |
| 19.05.2025 | 62,78 | 62,95 | 62,08 | 62,80 | -0,67% | - |
| 16.05.2025 | 62,70 | 63,48 | 62,50 | 63,23 | 0,72% | - |
| 15.05.2025 | 62,98 | 63,05 | 61,93 | 62,78 | -0,52% | - |
| 14.05.2025 | 63,18 | 63,33 | 62,45 | 63,10 | -0,08% | - |
| 13.05.2025 | 62,58 | 63,33 | 62,53 | 63,15 | 0,40% | - |
| 12.05.2025 | 62,15 | 65,80 | 61,23 | 62,90 | 2,07% | - |
| 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% | - |