51,175€
-1,96%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 51,83 | 51,85 | 50,83 | 51,20 | -0,82% | 545,00 |
26.04.2024 | 52,98 | 52,98 | 51,28 | 51,63 | -2,73% | - |
25.04.2024 | 55,48 | 55,48 | 51,93 | 53,08 | -4,50% | 1.187,00 |
24.04.2024 | 56,93 | 56,93 | 55,25 | 55,58 | -2,16% | - |
23.04.2024 | 56,23 | 56,80 | 54,73 | 56,80 | 1,16% | - |
22.04.2024 | 56,60 | 56,75 | 56,10 | 56,15 | -0,04% | - |
19.04.2024 | 56,33 | 57,18 | 56,15 | 56,18 | -1,27% | - |
18.04.2024 | 57,33 | 57,40 | 56,80 | 56,90 | -0,04% | - |
17.04.2024 | 57,18 | 58,28 | 56,80 | 56,93 | -0,91% | - |
16.04.2024 | 57,20 | 57,65 | 56,80 | 57,45 | 0,04% | 90,00 |
15.04.2024 | 57,45 | 58,70 | 56,95 | 57,43 | 0,13% | 2,00 |
12.04.2024 | 57,45 | 58,90 | 56,88 | 57,35 | 0,61% | 350,00 |
11.04.2024 | 57,63 | 57,75 | 56,85 | 57,00 | -0,91% | - |
10.04.2024 | 57,90 | 58,48 | 57,40 | 57,53 | -0,60% | 50,00 |
09.04.2024 | 57,03 | 57,88 | 56,98 | 57,88 | 1,36% | 500,00 |
08.04.2024 | 57,25 | 57,88 | 56,70 | 57,10 | -0,26% | - |
05.04.2024 | 56,85 | 57,33 | 56,20 | 57,25 | 0,84% | - |
04.04.2024 | 57,15 | 57,85 | 56,48 | 56,78 | -0,61% | - |
03.04.2024 | 57,00 | 57,38 | 55,95 | 57,13 | 0,09% | 100,00 |
02.04.2024 | 57,45 | 58,80 | 55,55 | 57,08 | -0,65% | - |
28.03.2024 | 57,65 | 58,10 | 57,00 | 57,45 | -0,39% | - |
27.03.2024 | 56,58 | 57,73 | 56,58 | 57,68 | 1,99% | 20,00 |
26.03.2024 | 57,43 | 57,68 | 56,43 | 56,55 | -1,27% | 42,00 |
25.03.2024 | 57,75 | 59,08 | 56,53 | 57,28 | -3,46% | - |
22.03.2024 | 59,73 | 60,03 | 59,33 | 59,33 | -1,25% | - |
21.03.2024 | 60,35 | 61,35 | 59,30 | 60,08 | -0,17% | 123,00 |
20.03.2024 | 58,85 | 60,20 | 58,85 | 60,18 | 1,69% | - |
19.03.2024 | 58,60 | 59,80 | 57,40 | 59,18 | 0,94% | - |
18.03.2024 | 58,58 | 58,75 | 58,15 | 58,63 | 0,21% | - |
15.03.2024 | 58,50 | 59,15 | 57,30 | 58,50 | -0,04% | - |
14.03.2024 | 58,98 | 58,98 | 57,65 | 58,53 | -0,68% | - |
13.03.2024 | 58,83 | 59,25 | 58,60 | 58,93 | 0,13% | 410,00 |
12.03.2024 | 58,30 | 58,88 | 58,10 | 58,85 | 1,20% | - |
11.03.2024 | 58,63 | 60,00 | 58,00 | 58,15 | -1,11% | - |
08.03.2024 | 59,18 | 60,15 | 57,40 | 58,80 | -0,47% | 4.000,00 |
07.03.2024 | 58,95 | 59,30 | 58,58 | 59,08 | 0,00% | 100,00 |
06.03.2024 | 58,40 | 59,18 | 57,78 | 59,08 | 1,50% | 115,00 |
05.03.2024 | 59,03 | 59,38 | 57,78 | 58,20 | -1,73% | 20,00 |
04.03.2024 | 59,10 | 59,70 | 58,78 | 59,23 | 0,00% | - |
01.03.2024 | 58,75 | 59,68 | 58,10 | 59,23 | 1,41% | 2.040,00 |
29.02.2024 | 60,88 | 61,43 | 56,20 | 58,40 | -3,91% | 395,00 |
28.02.2024 | 60,88 | 61,60 | 60,50 | 60,78 | -0,21% | - |
27.02.2024 | 60,43 | 61,05 | 60,43 | 60,90 | 0,58% | - |
26.02.2024 | 61,23 | 61,53 | 60,35 | 60,55 | -1,18% | - |
23.02.2024 | 60,95 | 61,35 | 60,40 | 61,28 | 0,33% | - |
22.02.2024 | 61,28 | 61,73 | 58,45 | 61,08 | -0,08% | 198,00 |
21.02.2024 | 59,90 | 61,15 | 58,75 | 61,13 | 2,13% | 180,00 |
20.02.2024 | 60,18 | 60,38 | 59,35 | 59,85 | -0,62% | - |
19.02.2024 | 60,35 | 60,58 | 59,70 | 60,23 | -0,08% | - |
16.02.2024 | 59,68 | 60,53 | 59,63 | 60,28 | 1,30% | - |
15.02.2024 | 59,05 | 60,33 | 56,70 | 59,50 | 0,85% | 391,00 |
14.02.2024 | 56,85 | 59,50 | 56,80 | 59,00 | 4,15% | 164,00 |
13.02.2024 | 56,38 | 57,55 | 56,25 | 56,65 | 0,31% | 11,00 |
12.02.2024 | 57,73 | 57,95 | 56,43 | 56,48 | -2,00% | - |
09.02.2024 | 56,60 | 57,70 | 56,53 | 57,63 | 1,50% | - |
08.02.2024 | 56,48 | 56,80 | 55,93 | 56,78 | 0,58% | 60,00 |
07.02.2024 | 56,15 | 57,00 | 55,90 | 56,45 | 0,49% | - |
06.02.2024 | 55,68 | 57,35 | 55,40 | 56,18 | 0,67% | - |
05.02.2024 | 56,78 | 56,90 | 55,50 | 55,80 | -0,13% | - |
02.02.2024 | 57,40 | 57,45 | 54,80 | 55,88 | -2,70% | - |
01.02.2024 | 57,53 | 58,10 | 57,05 | 57,43 | -0,26% | 225,00 |
31.01.2024 | 57,45 | 58,40 | 57,28 | 57,58 | -0,13% | - |
30.01.2024 | 57,80 | 58,40 | 55,35 | 57,65 | -0,35% | - |
29.01.2024 | 58,83 | 59,25 | 57,30 | 57,85 | -1,87% | - |
26.01.2024 | 58,80 | 59,40 | 57,60 | 58,95 | -0,08% | - |
25.01.2024 | 58,33 | 59,78 | 58,18 | 59,00 | 0,38% | 300,00 |
24.01.2024 | 56,25 | 59,60 | 56,25 | 58,78 | 4,44% | 390,00 |
23.01.2024 | 55,78 | 56,68 | 55,78 | 56,28 | 1,12% | 885,00 |
22.01.2024 | 55,63 | 56,08 | 55,45 | 55,65 | 0,36% | 918,00 |
19.01.2024 | 54,38 | 55,68 | 54,33 | 55,45 | 1,93% | 1.240,00 |
18.01.2024 | 53,85 | 54,40 | 53,65 | 54,40 | 1,30% | - |
17.01.2024 | 53,83 | 54,30 | 53,35 | 53,70 | -1,20% | - |
16.01.2024 | 54,65 | 56,55 | 53,68 | 54,35 | -0,96% | 150,00 |
15.01.2024 | 54,00 | 55,00 | 53,85 | 54,88 | 1,81% | - |
12.01.2024 | 54,33 | 55,05 | 53,75 | 53,90 | -0,51% | 108,00 |
11.01.2024 | 55,18 | 55,28 | 53,98 | 54,18 | -1,28% | 280,00 |
10.01.2024 | 54,28 | 54,93 | 51,20 | 54,88 | 0,87% | - |
09.01.2024 | 54,50 | 55,10 | 54,08 | 54,40 | -0,91% | - |
08.01.2024 | 53,38 | 55,20 | 53,20 | 54,90 | 2,71% | - |
05.01.2024 | 53,28 | 53,68 | 52,73 | 53,45 | -0,47% | 260,00 |
04.01.2024 | 53,58 | 53,88 | 53,30 | 53,70 | 0,28% | - |
03.01.2024 | 55,13 | 55,13 | 53,40 | 53,55 | -2,33% | 183,00 |
02.01.2024 | 56,38 | 56,45 | 54,73 | 54,83 | -2,58% | 100,00 |
29.12.2023 | 55,78 | 56,38 | 54,90 | 56,28 | 1,03% | 200,00 |
28.12.2023 | 56,15 | 56,28 | 55,65 | 55,70 | -0,62% | 100,00 |
27.12.2023 | 54,78 | 56,45 | 54,68 | 56,05 | 2,47% | 30,00 |
22.12.2023 | 54,23 | 55,08 | 54,18 | 54,70 | 0,51% | - |
21.12.2023 | 54,13 | 55,20 | 52,60 | 54,43 | 0,69% | - |
20.12.2023 | 54,35 | 54,70 | 53,90 | 54,05 | -0,83% | 141,00 |
19.12.2023 | 53,78 | 54,50 | 53,73 | 54,50 | 0,83% | - |
18.12.2023 | 53,93 | 54,38 | 53,18 | 54,05 | 0,23% | - |
15.12.2023 | 54,00 | 54,80 | 53,45 | 53,93 | 0,37% | 120,00 |
14.12.2023 | 52,78 | 54,03 | 52,73 | 53,73 | 1,94% | 100,00 |
13.12.2023 | 51,98 | 52,70 | 51,93 | 52,70 | 1,01% | 5,00 |
12.12.2023 | 52,28 | 52,70 | 51,85 | 52,18 | -0,14% | 800,00 |
11.12.2023 | 52,35 | 53,10 | 51,93 | 52,25 | -0,43% | 185,00 |
08.12.2023 | 51,43 | 52,58 | 51,25 | 52,48 | 2,34% | 800,00 |
07.12.2023 | 51,25 | 51,35 | 50,80 | 51,28 | -0,10% | - |
06.12.2023 | 50,85 | 51,68 | 50,00 | 51,33 | 1,84% | - |
05.12.2023 | 50,80 | 50,83 | 50,10 | 50,40 | -0,84% | - |