44,640€
-2,53%
Echtzeit-Aktienkurs Andersons
Bid:
Ask:
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,85% | - |
| 21.11.2024 | 45,19 | 46,01 | 45,05 | 45,83 | 3,22% | - |
| 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% | - |
| 07.11.2024 | 45,26 | 45,60 | 45,24 | 45,60 | 12,04% | 104,00 |
| 06.11.2024 | 40,70 | 40,70 | 40,70 | 40,70 | -7,16% | - |
| 05.11.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 6,00% | - |
| 04.11.2024 | 41,36 | 41,36 | 41,36 | 41,36 | -0,58% | - |
| 01.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,14% | - |
| 31.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -2,11% | - |
| 30.10.2024 | 42,56 | 42,56 | 42,56 | 42,56 | -2,56% | - |
| 29.10.2024 | 43,68 | 43,68 | 43,68 | 43,68 | 0,97% | - |
| 28.10.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,98% | - |
| 25.10.2024 | 42,84 | 42,84 | 42,84 | 42,84 | -0,37% | - |
| 24.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,19% | - |
| 23.10.2024 | 43,08 | 43,08 | 43,08 | 43,08 | -0,97% | - |
| 22.10.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,58% | - |
| 21.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 18.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,75% | - |
| 17.10.2024 | 45,06 | 45,06 | 45,06 | 45,06 | 1,67% | - |
| 16.10.2024 | 44,32 | 44,32 | 44,32 | 44,32 | -1,12% | - |
| 15.10.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 0,45% | - |
| 14.10.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,59% | - |
| 11.10.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -1,20% | - |
| 10.10.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,27% | - |
| 09.10.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,24% | - |
| 08.10.2024 | 45,34 | 45,34 | 45,34 | 45,34 | 0,22% | - |
| 07.10.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 3,24% | - |
| 04.10.2024 | 43,82 | 43,82 | 43,82 | 43,82 | -1,31% | - |
| 03.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 02.10.2024 | 44,90 | 44,90 | 44,90 | 44,90 | 0,45% | - |
| 01.10.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,13% | - |
| 30.09.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,09% | - |
| 27.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 1,55% | - |
| 26.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,43% | - |
| 25.09.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,09% | - |
| 24.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 0,31% | - |
| 23.09.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -0,31% | - |
| 20.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 0,59% | - |
| 19.09.2024 | 44,42 | 44,42 | 44,42 | 44,42 | 0,77% | - |
| 18.09.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,90% | - |
| 17.09.2024 | 43,26 | 43,26 | 43,26 | 43,26 | 0,56% | - |
| 16.09.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 3,17% | - |
| 13.09.2024 | 41,70 | 41,70 | 41,70 | 41,70 | 0,68% | - |
| 12.09.2024 | 41,42 | 41,42 | 41,42 | 41,42 | 0,00% | - |
| 11.09.2024 | 41,42 | 41,42 | 41,42 | 41,42 | -1,94% | - |
| 10.09.2024 | 42,24 | 42,24 | 42,24 | 42,24 | -1,81% | - |
| 09.09.2024 | 43,02 | 43,02 | 43,02 | 43,02 | -2,36% | - |
| 06.09.2024 | 44,06 | 44,06 | 44,06 | 44,06 | 0,78% | - |
| 05.09.2024 | 43,72 | 43,72 | 43,72 | 43,72 | -1,44% | - |
| 04.09.2024 | 44,36 | 44,36 | 44,36 | 44,36 | -3,48% | - |
| 03.09.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 0,13% | - |
| 02.09.2024 | 45,96 | 45,96 | 45,90 | 45,90 | 1,06% | - |
| 30.08.2024 | 45,42 | 45,42 | 45,42 | 45,42 | 1,25% | - |
| 29.08.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 0,09% | - |
| 28.08.2024 | 44,82 | 44,82 | 44,82 | 44,82 | -0,75% | - |
| 27.08.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 1,48% | - |
| 26.08.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 1,69% | - |
| 23.08.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -0,05% | - |
| 22.08.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 0,05% | - |
| 21.08.2024 | 43,76 | 43,76 | 43,76 | 43,76 | -2,28% | - |
| 20.08.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,19% | - |
| 19.08.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 1,71% | - |
| 16.08.2024 | 44,26 | 44,56 | 44,26 | 44,56 | 2,72% | 100,00 |
| 15.08.2024 | 43,38 | 43,38 | 43,38 | 43,38 | -0,28% | - |
| 14.08.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 2,30% | - |
| 13.08.2024 | 42,52 | 42,52 | 42,52 | 42,52 | -1,12% | - |
| 12.08.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,09% | - |
| 09.08.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 2,04% | - |
| 08.08.2024 | 43,04 | 43,04 | 43,04 | 43,04 | -1,37% | - |
| 07.08.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 1,16% | - |
| 06.08.2024 | 43,14 | 43,14 | 43,14 | 43,14 | -6,18% | - |
| 05.08.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -6,35% | - |
| 02.08.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -2,29% | - |
| 01.08.2024 | 50,25 | 50,25 | 50,25 | 50,25 | -0,40% | - |
| 31.07.2024 | 50,45 | 50,45 | 50,45 | 50,45 | 1,06% | - |
| 30.07.2024 | 49,92 | 49,92 | 49,92 | 49,92 | -1,25% | - |
| 29.07.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 1,51% | - |
| 26.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 3,71% | - |
| 25.07.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -0,50% | - |
| 24.07.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 1,17% | - |
| 23.07.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 1,15% | - |
| 22.07.2024 | 47,16 | 47,16 | 47,16 | 47,16 | -0,51% | - |
| 19.07.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,50% | - |
| 18.07.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 3,93% | - |