56,275€
-1,14%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
Ask:
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 56,70 | 57,13 | 56,13 | 56,28 | -1,14% | - |
| 18.04.2024 | 56,93 | 57,43 | 56,85 | 56,93 | 0,09% | 355,00 |
| 17.04.2024 | 57,35 | 57,65 | 56,75 | 56,88 | -0,83% | 100,00 |
| 16.04.2024 | 57,40 | 57,50 | 56,80 | 57,35 | 0,00% | 16,00 |
| 15.04.2024 | 57,38 | 58,55 | 57,18 | 57,35 | 0,13% | 27,00 |
| 12.04.2024 | 57,33 | 58,60 | 56,83 | 57,28 | -0,09% | 111,00 |
| 11.04.2024 | 57,55 | 57,73 | 56,88 | 57,33 | -0,30% | 102,00 |
| 10.04.2024 | 57,85 | 58,48 | 57,38 | 57,50 | -0,61% | 510,00 |
| 09.04.2024 | 57,08 | 57,85 | 56,98 | 57,85 | 1,36% | 110,00 |
| 08.04.2024 | 57,23 | 57,90 | 56,68 | 57,08 | -0,22% | - |
| 05.04.2024 | 56,88 | 57,35 | 56,20 | 57,20 | 0,66% | 120,00 |
| 04.04.2024 | 57,13 | 57,85 | 56,45 | 56,83 | -0,61% | 104,00 |
| 03.04.2024 | 57,05 | 57,35 | 55,95 | 57,18 | 0,22% | 145,00 |
| 02.04.2024 | 57,50 | 58,85 | 55,60 | 57,05 | -0,78% | - |
| 28.03.2024 | 57,63 | 57,93 | 56,98 | 57,50 | -0,22% | - |
| 27.03.2024 | 56,65 | 57,68 | 56,55 | 57,63 | 1,72% | 57,00 |
| 26.03.2024 | 57,40 | 57,78 | 56,43 | 56,65 | -1,31% | - |
| 25.03.2024 | 59,45 | 59,45 | 56,45 | 57,40 | -3,45% | 294,00 |
| 22.03.2024 | 60,13 | 60,13 | 59,40 | 59,45 | -1,12% | 27,00 |
| 21.03.2024 | 60,13 | 60,78 | 59,30 | 60,13 | 0,00% | 430,00 |
| 20.03.2024 | 59,23 | 60,18 | 58,93 | 60,13 | 1,48% | 2,00 |
| 19.03.2024 | 58,68 | 59,55 | 58,60 | 59,25 | 0,98% | 556,00 |
| 18.03.2024 | 58,50 | 58,78 | 58,18 | 58,68 | 0,30% | - |
| 15.03.2024 | 58,63 | 59,15 | 58,28 | 58,50 | -0,21% | 672,00 |
| 14.03.2024 | 58,98 | 59,05 | 58,30 | 58,63 | -0,59% | - |
| 13.03.2024 | 58,93 | 59,28 | 58,60 | 58,98 | 0,08% | 22,00 |
| 12.03.2024 | 58,30 | 58,98 | 58,10 | 58,93 | 1,07% | 129,00 |
| 11.03.2024 | 58,93 | 59,03 | 58,03 | 58,30 | -1,06% | 18,00 |
| 08.03.2024 | 59,13 | 59,18 | 58,45 | 58,93 | -0,25% | 35,00 |
| 07.03.2024 | 59,08 | 59,25 | 58,58 | 59,08 | -0,08% | 104,00 |
| 06.03.2024 | 58,23 | 59,23 | 57,80 | 59,13 | 1,46% | 94,00 |
| 05.03.2024 | 59,25 | 59,43 | 57,85 | 58,28 | -1,69% | 437,00 |
| 04.03.2024 | 59,28 | 59,60 | 58,75 | 59,28 | 0,00% | 188,00 |
| 01.03.2024 | 58,53 | 59,65 | 58,53 | 59,28 | 1,28% | 280,00 |
| 29.02.2024 | 60,80 | 61,03 | 56,35 | 58,53 | -3,66% | 2.062,00 |
| 28.02.2024 | 60,85 | 61,60 | 60,60 | 60,75 | -0,21% | 14,00 |
| 27.02.2024 | 60,48 | 61,05 | 60,45 | 60,88 | 0,45% | 520,00 |
| 26.02.2024 | 61,18 | 61,53 | 60,45 | 60,60 | -0,90% | 18,00 |
| 23.02.2024 | 61,20 | 61,25 | 60,50 | 61,15 | -0,08% | 750,00 |
| 22.02.2024 | 61,13 | 61,83 | 60,53 | 61,20 | 0,08% | 324,00 |
| 21.02.2024 | 59,93 | 61,18 | 59,93 | 61,15 | 2,04% | 332,00 |
| 20.02.2024 | 60,20 | 60,30 | 59,38 | 59,93 | -0,46% | 158,00 |
| 19.02.2024 | 60,23 | 60,45 | 59,70 | 60,20 | -0,04% | 164,00 |
| 16.02.2024 | 59,55 | 60,48 | 59,55 | 60,23 | 1,09% | 472,00 |
| 15.02.2024 | 58,78 | 60,28 | 58,70 | 59,58 | 1,27% | 254,00 |
| 14.02.2024 | 56,68 | 59,55 | 56,68 | 58,83 | 3,79% | 673,00 |
| 13.02.2024 | 56,50 | 57,55 | 56,30 | 56,68 | 0,31% | 5,00 |
| 12.02.2024 | 57,68 | 57,78 | 56,45 | 56,50 | -2,04% | 10,00 |
| 09.02.2024 | 56,60 | 57,75 | 56,53 | 57,68 | 1,90% | 231,00 |
| 08.02.2024 | 56,48 | 56,75 | 55,93 | 56,60 | 0,22% | 89,00 |
| 07.02.2024 | 56,13 | 57,00 | 55,93 | 56,48 | 0,53% | 108,00 |
| 06.02.2024 | 55,90 | 56,33 | 55,35 | 56,18 | 0,58% | - |
| 05.02.2024 | 56,05 | 56,90 | 55,50 | 55,85 | -0,27% | 106,00 |
| 02.02.2024 | 57,43 | 57,63 | 56,00 | 56,00 | -2,65% | 1.163,00 |
| 01.02.2024 | 57,38 | 57,93 | 57,05 | 57,53 | 0,26% | 150,00 |
| 31.01.2024 | 57,60 | 58,35 | 57,18 | 57,38 | -0,35% | - |
| 30.01.2024 | 57,95 | 57,95 | 57,40 | 57,58 | -0,56% | 100,00 |
| 29.01.2024 | 58,93 | 59,25 | 57,35 | 57,90 | -1,82% | 775,00 |
| 26.01.2024 | 58,93 | 59,13 | 58,20 | 58,98 | 0,08% | 54,00 |
| 25.01.2024 | 58,38 | 59,75 | 58,30 | 58,93 | 0,94% | 105,00 |
| 24.01.2024 | 56,25 | 59,33 | 56,23 | 58,38 | 3,69% | 730,00 |
| 23.01.2024 | 55,63 | 56,63 | 55,63 | 56,30 | 1,21% | 353,00 |
| 22.01.2024 | 55,50 | 56,15 | 55,43 | 55,63 | 0,27% | 29,00 |
| 19.01.2024 | 54,35 | 55,78 | 54,30 | 55,48 | 2,02% | 10,00 |
| 18.01.2024 | 53,73 | 54,43 | 53,63 | 54,38 | 1,21% | - |
| 17.01.2024 | 54,38 | 54,38 | 53,35 | 53,73 | -1,24% | 288,00 |
| 16.01.2024 | 54,73 | 54,85 | 53,85 | 54,40 | -0,59% | 68,00 |
| 15.01.2024 | 53,98 | 55,03 | 53,88 | 54,73 | 1,62% | 960,00 |
| 12.01.2024 | 54,40 | 55,05 | 53,73 | 53,85 | -1,01% | 902,00 |
| 11.01.2024 | 54,80 | 55,33 | 53,85 | 54,40 | -0,78% | 35,00 |
| 10.01.2024 | 54,35 | 54,88 | 54,18 | 54,83 | 0,87% | 225,00 |
| 09.01.2024 | 54,80 | 55,10 | 54,05 | 54,35 | -0,82% | 3,00 |
| 08.01.2024 | 53,43 | 55,13 | 53,20 | 54,80 | 2,53% | 51,00 |
| 05.01.2024 | 53,50 | 53,68 | 52,73 | 53,45 | -0,19% | 420,00 |
| 04.01.2024 | 53,48 | 53,83 | 53,28 | 53,55 | 0,14% | - |
| 03.01.2024 | 54,78 | 55,05 | 53,40 | 53,48 | -2,46% | 525,00 |
| 02.01.2024 | 56,35 | 56,58 | 54,75 | 54,83 | -2,71% | 118,00 |
| 29.12.2023 | 55,85 | 56,38 | 55,83 | 56,35 | 0,90% | 2,00 |
| 28.12.2023 | 55,98 | 56,25 | 55,65 | 55,85 | -0,27% | 138,00 |
| 27.12.2023 | 54,70 | 56,08 | 54,70 | 56,00 | 2,66% | 123,00 |
| 22.12.2023 | 54,33 | 55,05 | 54,08 | 54,55 | 0,41% | 102,00 |
| 21.12.2023 | 53,95 | 54,43 | 53,95 | 54,33 | 0,60% | 351,00 |
| 20.12.2023 | 54,48 | 54,70 | 53,88 | 54,00 | -0,87% | 386,00 |
| 19.12.2023 | 53,83 | 54,50 | 53,78 | 54,48 | 1,25% | 355,00 |
| 18.12.2023 | 53,93 | 54,38 | 53,20 | 53,80 | -0,14% | 8,00 |
| 15.12.2023 | 53,58 | 54,18 | 53,55 | 53,88 | 0,70% | - |
| 14.12.2023 | 52,53 | 54,03 | 52,53 | 53,50 | 1,86% | 116,00 |
| 13.12.2023 | 52,15 | 52,60 | 51,90 | 52,53 | 0,62% | - |
| 12.12.2023 | 52,30 | 52,55 | 51,88 | 52,20 | -0,19% | 200,00 |
| 11.12.2023 | 52,40 | 52,73 | 51,98 | 52,30 | -0,19% | 107,00 |
| 08.12.2023 | 51,25 | 52,45 | 51,23 | 52,40 | 2,34% | 350,00 |
| 07.12.2023 | 51,30 | 51,38 | 50,78 | 51,20 | -0,19% | 161,00 |
| 06.12.2023 | 50,80 | 51,68 | 50,50 | 51,30 | 1,18% | 9,00 |
| 05.12.2023 | 50,75 | 50,83 | 50,10 | 50,70 | -0,10% | 40,00 |
| 04.12.2023 | 50,50 | 51,08 | 50,28 | 50,75 | 0,30% | - |
| 01.12.2023 | 49,75 | 50,60 | 49,64 | 50,60 | 1,87% | 100,00 |
| 30.11.2023 | 49,90 | 49,96 | 49,42 | 49,67 | -0,32% | 563,00 |
| 29.11.2023 | 49,19 | 50,08 | 49,16 | 49,83 | 1,30% | 515,00 |
| 28.11.2023 | 49,32 | 49,43 | 49,04 | 49,19 | -0,18% | 589,00 |
| 27.11.2023 | 48,82 | 49,52 | 48,82 | 49,28 | 0,72% | 35,00 |