78,500€
0,13%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |