79,850€
0,95%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 80,00 | 80,20 | 79,85 | 80,20 | 0,63% | - |
| 19.08.2026 | 79,05 | 80,10 | 78,95 | 79,70 | 0,69% | - |
| 18.08.2026 | 80,60 | 80,80 | 79,15 | 79,15 | -2,22% | 10.200,00 |
| 17.08.2026 | 81,45 | 82,15 | 80,70 | 80,95 | -0,37% | 360,00 |
| 14.08.2026 | 82,15 | 82,25 | 80,45 | 81,25 | -1,22% | 72,00 |
| 13.08.2026 | 80,80 | 82,65 | 80,80 | 82,25 | 1,92% | - |
| 12.08.2026 | 80,35 | 81,90 | 80,35 | 80,70 | 0,00% | 640,00 |
| 11.08.2026 | 81,55 | 82,00 | 80,15 | 80,70 | -0,43% | 2.857,00 |
| 10.08.2026 | 82,05 | 82,05 | 80,70 | 81,05 | -0,80% | 4.012,00 |
| 07.08.2026 | 82,60 | 82,70 | 81,45 | 81,70 | -1,03% | 3.000,00 |
| 06.08.2026 | 82,20 | 82,85 | 81,55 | 82,55 | 0,61% | 370,00 |
| 05.08.2026 | 83,70 | 83,70 | 80,85 | 82,05 | -1,74% | 130,00 |
| 04.08.2026 | 84,30 | 84,40 | 83,20 | 83,50 | -0,36% | 390,00 |
| 03.08.2026 | 81,85 | 84,40 | 80,10 | 83,80 | 2,57% | 90,00 |
| 31.07.2026 | 81,10 | 83,25 | 80,70 | 81,70 | 0,74% | - |
| 30.07.2026 | 73,90 | 82,80 | 73,70 | 81,10 | 10,04% | 10.000,00 |
| 29.07.2026 | 74,40 | 75,20 | 73,60 | 73,70 | -1,47% | - |
| 28.07.2026 | 75,95 | 76,05 | 74,55 | 74,80 | -1,84% | 600,00 |
| 27.07.2026 | 78,70 | 78,70 | 75,30 | 76,20 | -1,17% | 333,00 |
| 24.07.2026 | 75,05 | 79,40 | 74,85 | 77,10 | 2,59% | - |
| 23.07.2026 | 74,80 | 76,10 | 74,80 | 75,15 | -0,40% | 1.050,00 |
| 22.07.2026 | 74,55 | 76,20 | 74,35 | 75,45 | 0,94% | - |
| 21.07.2026 | 73,55 | 75,10 | 73,45 | 74,75 | 2,40% | - |
| 20.07.2026 | 73,65 | 74,30 | 72,90 | 73,00 | -0,88% | - |
| 17.07.2026 | 73,35 | 74,40 | 73,25 | 73,65 | -0,41% | 5.250,00 |
| 16.07.2026 | 73,70 | 74,40 | 72,65 | 73,95 | 0,20% | 883,00 |
| 15.07.2026 | 72,25 | 73,80 | 71,85 | 73,80 | 2,64% | - |
| 14.07.2026 | 71,90 | 76,00 | 71,55 | 71,90 | -0,62% | 450,00 |
| 13.07.2026 | 72,05 | 72,75 | 71,60 | 72,35 | -0,48% | 477,00 |
| 10.07.2026 | 72,50 | 76,25 | 72,20 | 72,70 | 0,00% | - |
| 09.07.2026 | 72,15 | 73,35 | 71,35 | 72,70 | 0,28% | - |
| 08.07.2026 | 73,00 | 73,10 | 70,75 | 72,50 | -1,02% | - |
| 07.07.2026 | 74,25 | 74,35 | 73,10 | 73,25 | -1,88% | - |
| 06.07.2026 | 75,95 | 75,95 | 73,15 | 74,65 | -1,78% | - |
| 03.07.2026 | 74,25 | 76,00 | 74,25 | 76,00 | 2,56% | 82,00 |
| 02.07.2026 | 73,45 | 74,65 | 72,15 | 74,10 | 1,09% | 260,00 |
| 01.07.2026 | 75,85 | 75,85 | 72,90 | 73,30 | -3,17% | - |
| 30.06.2026 | 75,95 | 76,20 | 75,05 | 75,70 | -0,20% | - |
| 29.06.2026 | 77,10 | 77,10 | 74,60 | 75,85 | -1,11% | - |
| 26.06.2026 | 77,70 | 78,15 | 76,10 | 76,70 | -1,98% | 120,00 |
| 25.06.2026 | 78,60 | 78,75 | 77,40 | 78,25 | 0,00% | - |
| 24.06.2026 | 78,70 | 79,15 | 76,85 | 78,25 | -0,57% | 820,00 |
| 23.06.2026 | 79,00 | 79,40 | 77,50 | 78,70 | -1,07% | - |
| 22.06.2026 | 77,70 | 79,60 | 77,50 | 79,55 | 2,18% | 600,00 |
| 19.06.2026 | 78,50 | 78,80 | 77,75 | 77,85 | -1,21% | 680,00 |
| 18.06.2026 | 78,95 | 79,40 | 78,15 | 78,80 | 0,25% | 760,00 |
| 17.06.2026 | 79,05 | 79,95 | 78,40 | 78,60 | -0,19% | 5.850,00 |
| 16.06.2026 | 79,25 | 79,85 | 78,45 | 78,75 | -0,69% | - |
| 15.06.2026 | 78,90 | 80,60 | 78,80 | 79,30 | 1,80% | 1.425,00 |
| 12.06.2026 | 77,50 | 78,40 | 77,20 | 77,90 | 0,26% | 370,00 |
| 11.06.2026 | 76,00 | 77,70 | 75,65 | 77,70 | 2,51% | - |
| 10.06.2026 | 76,35 | 76,90 | 74,75 | 75,80 | -0,92% | - |
| 09.06.2026 | 77,05 | 77,55 | 75,35 | 76,50 | -0,65% | - |
| 08.06.2026 | 75,30 | 77,05 | 74,95 | 77,00 | 1,45% | 26,00 |
| 05.06.2026 | 77,70 | 78,50 | 75,75 | 75,90 | -2,69% | 43,00 |
| 04.06.2026 | 77,60 | 78,90 | 77,55 | 78,00 | 0,52% | 72,00 |
| 03.06.2026 | 79,35 | 80,20 | 77,50 | 77,60 | -2,45% | - |
| 02.06.2026 | 77,90 | 79,75 | 77,75 | 79,55 | 2,25% | 44,00 |
| 01.06.2026 | 77,80 | 78,60 | 76,85 | 77,80 | 0,00% | - |
| 29.05.2026 | 78,20 | 79,35 | 77,75 | 77,80 | -0,19% | 1.819,00 |
| 28.05.2026 | 79,15 | 79,65 | 77,85 | 77,95 | -2,20% | 370,00 |
| 27.05.2026 | 78,50 | 80,60 | 77,90 | 79,70 | 1,92% | 10.300,00 |
| 26.05.2026 | 77,50 | 78,35 | 77,10 | 78,20 | 0,45% | 1.437,00 |
| 25.05.2026 | 76,70 | 77,95 | 76,50 | 77,85 | 2,57% | 1.975,00 |
| 22.05.2026 | 74,25 | 76,45 | 73,85 | 75,90 | 2,22% | 790,00 |
| 21.05.2026 | 73,90 | 74,35 | 73,10 | 74,25 | 0,41% | 1.050,00 |
| 20.05.2026 | 71,55 | 74,05 | 71,55 | 73,95 | 2,92% | 1.050,00 |
| 19.05.2026 | 73,55 | 73,95 | 71,65 | 71,85 | -2,77% | - |
| 18.05.2026 | 73,65 | 74,30 | 72,60 | 73,90 | 0,00% | 135,00 |
| 15.05.2026 | 74,30 | 74,75 | 73,60 | 73,90 | -1,20% | 945,00 |
| 14.05.2026 | 73,65 | 75,15 | 73,25 | 74,80 | 1,63% | - |
| 13.05.2026 | 74,15 | 74,25 | 72,50 | 73,60 | -0,61% | - |
| 12.05.2026 | 74,40 | 75,05 | 73,05 | 74,05 | -0,54% | 310,00 |
| 11.05.2026 | 74,55 | 75,35 | 74,15 | 74,45 | -0,07% | 2.320,00 |
| 08.05.2026 | 76,35 | 76,40 | 74,45 | 74,50 | -2,23% | - |
| 07.05.2026 | 75,65 | 77,20 | 75,40 | 76,20 | 0,40% | 96,00 |
| 06.05.2026 | 74,45 | 76,50 | 74,05 | 75,90 | 2,43% | - |
| 05.05.2026 | 72,40 | 74,20 | 72,20 | 74,10 | 2,35% | - |
| 04.05.2026 | 73,05 | 74,05 | 72,25 | 72,40 | 0,21% | - |
| 30.04.2026 | 73,05 | 73,50 | 71,95 | 72,25 | -0,89% | 423,00 |
| 29.04.2026 | 69,60 | 74,65 | 69,50 | 72,90 | 6,27% | 8.664,00 |
| 28.04.2026 | 69,45 | 69,45 | 67,60 | 68,60 | -1,22% | - |
| 27.04.2026 | 68,95 | 69,60 | 68,65 | 69,45 | 1,24% | 270,00 |
| 24.04.2026 | 69,30 | 70,25 | 68,60 | 68,60 | -1,08% | - |
| 23.04.2026 | 68,20 | 70,00 | 68,20 | 69,35 | 1,39% | - |
| 22.04.2026 | 70,20 | 70,35 | 68,30 | 68,40 | -0,73% | 5.000,00 |
| 21.04.2026 | 69,25 | 69,85 | 68,85 | 68,90 | -0,22% | 7.150,00 |
| 20.04.2026 | 69,65 | 69,80 | 68,20 | 69,05 | -1,50% | - |
| 17.04.2026 | 68,25 | 73,00 | 68,15 | 70,10 | 2,94% | - |
| 16.04.2026 | 68,40 | 68,85 | 67,60 | 68,10 | -0,51% | 980,00 |
| 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 |