37,530€
-5,75%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -3,37% | - |
| 02.04.2025 | 39,82 | 39,82 | 39,82 | 39,82 | 1,84% | - |
| 01.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,86% | - |
| 31.03.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -1,89% | - |
| 28.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,40% | - |
| 27.03.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 1,11% | - |
| 26.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,56% | - |
| 25.03.2025 | 39,38 | 39,38 | 39,38 | 39,38 | 0,10% | - |
| 24.03.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -1,40% | - |
| 21.03.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -0,80% | - |
| 20.03.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,80% | - |
| 19.03.2025 | 39,68 | 39,90 | 39,68 | 39,90 | 1,12% | 287,00 |
| 18.03.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 4,34% | - |
| 17.03.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -0,68% | - |
| 14.03.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 1,98% | - |
| 13.03.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -3,31% | - |
| 12.03.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -2,38% | - |
| 11.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 0,61% | - |
| 10.03.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -0,61% | - |
| 07.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 4,00% | - |
| 06.03.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -3,84% | - |
| 05.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -0,25% | - |
| 04.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -3,46% | - |
| 03.03.2025 | 41,08 | 41,08 | 41,08 | 41,08 | 0,79% | - |
| 28.02.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -0,10% | - |
| 27.02.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,18% | - |
| 26.02.2025 | 42,14 | 42,14 | 42,14 | 42,14 | -1,03% | - |
| 25.02.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -1,75% | - |
| 24.02.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -0,87% | - |
| 21.02.2025 | 43,72 | 43,72 | 43,72 | 43,72 | -3,45% | - |
| 20.02.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 5,30% | - |
| 19.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 10,65% | - |
| 18.02.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 0,52% | - |
| 17.02.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,46% | - |
| 14.02.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 0,26% | - |
| 13.02.2025 | 38,74 | 38,74 | 38,74 | 38,74 | -2,02% | - |
| 12.02.2025 | 39,54 | 39,54 | 39,54 | 39,54 | 1,07% | - |
| 11.02.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,15% | - |
| 10.02.2025 | 39,18 | 39,18 | 39,18 | 39,18 | 1,56% | - |
| 07.02.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -1,28% | - |
| 06.02.2025 | 39,08 | 39,08 | 39,08 | 39,08 | 0,77% | - |
| 05.02.2025 | 38,78 | 38,78 | 38,78 | 38,78 | 0,36% | - |
| 04.02.2025 | 38,64 | 38,64 | 38,64 | 38,64 | -0,21% | - |
| 03.02.2025 | 38,72 | 38,72 | 38,72 | 38,72 | -3,63% | - |
| 31.01.2025 | 40,18 | 40,18 | 40,18 | 40,18 | -0,10% | - |
| 30.01.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 2,65% | - |
| 29.01.2025 | 39,18 | 39,18 | 39,18 | 39,18 | -5,64% | - |
| 28.01.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 3,90% | - |
| 27.01.2025 | 39,96 | 39,96 | 39,96 | 39,96 | -2,63% | - |
| 24.01.2025 | 41,04 | 41,04 | 41,04 | 41,04 | -0,15% | - |
| 23.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -2,33% | - |
| 22.01.2025 | 42,08 | 42,08 | 42,08 | 42,08 | -1,13% | - |
| 21.01.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -0,56% | - |
| 20.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,14% | - |
| 17.01.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -1,52% | - |
| 16.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 3,19% | - |
| 15.01.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -0,38% | - |
| 14.01.2025 | 42,22 | 42,22 | 42,22 | 42,22 | 2,73% | - |
| 13.01.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,69% | - |
| 10.01.2025 | 40,82 | 40,82 | 40,82 | 40,82 | 0,10% | - |
| 09.01.2025 | 40,78 | 40,78 | 40,78 | 40,78 | 1,80% | - |
| 08.01.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 2,67% | - |
| 07.01.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 1,04% | - |
| 06.01.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -0,46% | - |
| 03.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,15% | - |
| 02.01.2025 | 38,74 | 38,74 | 38,74 | 38,74 | 1,31% | - |
| 30.12.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -1,14% | - |
| 27.12.2024 | 38,68 | 38,68 | 38,68 | 38,68 | 2,00% | - |
| 23.12.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -2,72% | - |
| 20.12.2024 | 38,98 | 38,98 | 38,98 | 38,98 | -0,66% | - |
| 19.12.2024 | 39,24 | 39,24 | 39,24 | 39,24 | -3,35% | - |
| 18.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,07% | - |
| 17.12.2024 | 41,46 | 41,46 | 41,46 | 41,46 | -2,49% | - |
| 16.12.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,48% | - |
| 13.12.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -1,55% | - |
| 12.12.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 1,25% | - |
| 11.12.2024 | 43,30 | 43,30 | 43,30 | 43,30 | -0,87% | - |
| 10.12.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 1,77% | - |
| 09.12.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,97% | - |
| 06.12.2024 | 43,34 | 43,34 | 43,34 | 43,34 | -2,17% | - |
| 05.12.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -1,99% | - |
| 04.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 03.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,87% | - |
| 02.12.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -0,18% | - |
| 29.11.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -0,27% | - |
| 28.11.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,35% | - |
| 27.11.2024 | 45,32 | 45,32 | 45,32 | 45,32 | -2,71% | - |
| 26.11.2024 | 46,58 | 46,58 | 46,58 | 46,58 | 0,60% | - |
| 25.11.2024 | 45,72 | 46,30 | 45,72 | 46,30 | 1,89% | 58,00 |
| 22.11.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 1,34% | - |
| 21.11.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 0,99% | - |
| 20.11.2024 | 44,32 | 44,40 | 44,32 | 44,40 | -2,29% | 200,00 |
| 19.11.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -0,22% | - |
| 18.11.2024 | 45,54 | 45,54 | 45,54 | 45,54 | 2,75% | - |
| 15.11.2024 | 44,32 | 44,32 | 44,32 | 44,32 | 0,09% | - |
| 14.11.2024 | 44,28 | 44,28 | 44,28 | 44,28 | 0,18% | - |
| 13.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,81% | - |
| 12.11.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 0,00% | - |
| 11.11.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 2,16% | - |
| 08.11.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -2,37% | - |