68,350€
0,07%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 68,40 | 68,85 | 67,75 | 68,10 | -0,51% | 340,00 |
| 15.04.2026 | 68,50 | 68,50 | 67,55 | 68,45 | 0,15% | 7.500,00 |
| 14.04.2026 | 67,35 | 68,35 | 67,35 | 68,35 | 1,18% | 1.190,00 |
| 13.04.2026 | 66,80 | 67,55 | 66,25 | 67,55 | 0,15% | 15.000,00 |
| 10.04.2026 | 66,50 | 68,50 | 66,10 | 67,45 | 1,35% | 138,00 |
| 09.04.2026 | 63,75 | 67,00 | 63,75 | 66,55 | 3,90% | - |
| 08.04.2026 | 62,85 | 64,15 | 62,50 | 64,05 | 4,66% | 11.704,00 |
| 07.04.2026 | 61,40 | 61,70 | 60,30 | 61,20 | -1,33% | - |
| 02.04.2026 | 61,30 | 62,75 | 59,95 | 62,03 | 0,08% | - |
| 01.04.2026 | 60,63 | 62,20 | 60,25 | 61,98 | 2,52% | - |
| 31.03.2026 | 60,60 | 60,60 | 58,28 | 60,45 | 0,12% | 1.080,00 |
| 30.03.2026 | 60,55 | 61,30 | 58,85 | 60,38 | -4,13% | 4.075,00 |
| 27.03.2026 | 63,95 | 64,93 | 61,80 | 62,98 | -0,43% | 1.695,00 |
| 26.03.2026 | 63,33 | 64,50 | 62,68 | 63,25 | -0,67% | 1.360,00 |
| 25.03.2026 | 61,98 | 64,05 | 61,63 | 63,68 | 3,54% | 2.268,00 |
| 24.03.2026 | 61,08 | 61,70 | 59,93 | 61,50 | 0,45% | 200,00 |
| 23.03.2026 | 59,05 | 69,98 | 57,68 | 61,23 | 1,62% | 2.712,00 |
| 20.03.2026 | 62,03 | 62,43 | 59,68 | 60,25 | -3,06% | 9.124,00 |
| 19.03.2026 | 62,98 | 63,25 | 60,98 | 62,15 | -1,31% | 5.536,00 |
| 18.03.2026 | 63,65 | 64,28 | 62,65 | 62,98 | -0,47% | 9.900,00 |
| 17.03.2026 | 63,53 | 63,83 | 62,43 | 63,28 | -0,59% | 4.890,00 |
| 16.03.2026 | 64,13 | 64,15 | 62,28 | 63,65 | 0,67% | 5.111,00 |
| 13.03.2026 | 66,48 | 66,75 | 63,08 | 63,23 | -4,92% | 672,00 |
| 12.03.2026 | 67,08 | 68,28 | 64,20 | 66,50 | -2,81% | 7.490,00 |
| 11.03.2026 | 67,85 | 68,93 | 67,30 | 68,43 | 1,03% | - |
| 10.03.2026 | 67,90 | 68,85 | 67,08 | 67,73 | -0,59% | - |
| 09.03.2026 | 66,33 | 68,48 | 65,48 | 68,13 | -0,37% | - |
| 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% | - |