57,050€
-1,21%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 57,25 | 57,35 | 56,60 | 57,30 | -0,78% | 228,00 |
| 15.04.2024 | 57,55 | 58,25 | 57,30 | 57,75 | 0,35% | 890,00 |
| 12.04.2024 | 57,70 | 58,55 | 56,80 | 57,55 | 0,88% | 638,00 |
| 11.04.2024 | 57,85 | 57,90 | 56,80 | 57,05 | -0,26% | 348,00 |
| 10.04.2024 | 57,95 | 58,50 | 57,20 | 57,20 | -0,69% | 556,00 |
| 09.04.2024 | 57,30 | 57,95 | 57,10 | 57,60 | 1,23% | 1.726,00 |
| 08.04.2024 | 57,00 | 57,75 | 56,90 | 56,90 | -0,78% | 1.025,00 |
| 05.04.2024 | 57,05 | 57,35 | 56,20 | 57,35 | 0,26% | 2.769,00 |
| 04.04.2024 | 56,95 | 57,75 | 56,65 | 57,20 | 0,35% | 1.320,00 |
| 03.04.2024 | 57,25 | 57,25 | 56,15 | 57,00 | -0,70% | 1.596,00 |
| 02.04.2024 | 57,15 | 58,75 | 55,50 | 57,40 | 0,26% | 5.536,00 |
| 28.03.2024 | 57,90 | 58,05 | 57,15 | 57,25 | -1,12% | 1.309,00 |
| 27.03.2024 | 56,80 | 57,90 | 56,80 | 57,90 | 1,94% | 670,00 |
| 26.03.2024 | 57,40 | 57,75 | 56,35 | 56,80 | -1,30% | 1.552,00 |
| 25.03.2024 | 58,00 | 58,75 | 56,65 | 57,55 | -2,46% | 2.729,00 |
| 22.03.2024 | 60,00 | 60,00 | 59,00 | 59,00 | -1,67% | 1.607,00 |
| 21.03.2024 | 60,60 | 60,95 | 59,40 | 60,00 | 0,00% | 1.579,00 |
| 20.03.2024 | 59,15 | 60,10 | 58,95 | 60,00 | 1,44% | 1.025,00 |
| 19.03.2024 | 58,35 | 59,50 | 58,35 | 59,15 | 0,42% | 1.726,00 |
| 18.03.2024 | 58,80 | 58,90 | 58,25 | 58,90 | 1,20% | 3.819,00 |
| 15.03.2024 | 58,80 | 59,15 | 58,20 | 58,20 | -0,51% | 492,00 |
| 14.03.2024 | 58,85 | 58,85 | 58,15 | 58,50 | -0,34% | 3.853,00 |
| 13.03.2024 | 59,05 | 59,15 | 58,65 | 58,70 | 0,17% | 1.213,00 |
| 12.03.2024 | 58,50 | 59,15 | 58,25 | 58,60 | 0,43% | 700,00 |
| 11.03.2024 | 58,70 | 58,85 | 58,00 | 58,35 | -0,43% | 1.795,00 |
| 08.03.2024 | 59,35 | 59,35 | 58,55 | 58,60 | -0,93% | 1.013,00 |
| 07.03.2024 | 58,80 | 59,30 | 58,80 | 59,15 | 0,60% | 1.562,00 |
| 06.03.2024 | 58,30 | 59,40 | 57,80 | 58,80 | 1,29% | 2.509,00 |
| 05.03.2024 | 59,30 | 59,45 | 58,00 | 58,05 | -1,53% | 2.443,00 |
| 04.03.2024 | 58,85 | 59,65 | 58,85 | 58,95 | -0,76% | 1.373,00 |
| 01.03.2024 | 59,00 | 59,65 | 58,50 | 59,40 | 1,02% | 1.528,00 |
| 29.02.2024 | 61,15 | 61,15 | 56,45 | 58,80 | -3,69% | 8.737,00 |
| 28.02.2024 | 61,10 | 61,50 | 60,50 | 61,05 | -0,25% | 954,00 |
| 27.02.2024 | 60,80 | 61,20 | 60,45 | 61,20 | 0,58% | 1.432,00 |
| 26.02.2024 | 61,05 | 61,50 | 60,40 | 60,85 | -0,33% | 1.008,00 |
| 23.02.2024 | 61,20 | 61,45 | 60,50 | 61,05 | -0,41% | 529,00 |
| 22.02.2024 | 61,20 | 61,75 | 60,50 | 61,30 | -0,08% | 2.564,00 |
| 21.02.2024 | 60,35 | 61,35 | 60,10 | 61,35 | 3,20% | 2.599,00 |
| 20.02.2024 | 60,30 | 60,30 | 59,30 | 59,45 | -0,92% | 486,00 |
| 19.02.2024 | 60,55 | 60,60 | 59,75 | 60,00 | -0,17% | 861,00 |
| 16.02.2024 | 59,75 | 60,50 | 59,75 | 60,10 | 0,84% | 1.824,00 |
| 15.02.2024 | 58,80 | 60,30 | 58,80 | 59,60 | 1,79% | 1.648,00 |
| 14.02.2024 | 56,60 | 59,35 | 56,60 | 58,55 | 3,54% | 8.963,00 |
| 13.02.2024 | 57,00 | 57,30 | 56,45 | 56,55 | -0,35% | 588,00 |
| 12.02.2024 | 57,80 | 57,80 | 56,35 | 56,75 | -1,13% | 1.955,00 |
| 09.02.2024 | 56,55 | 57,40 | 56,55 | 57,40 | 1,32% | 995,00 |
| 08.02.2024 | 56,70 | 56,80 | 56,00 | 56,65 | 0,00% | 460,00 |
| 07.02.2024 | 56,40 | 57,05 | 55,85 | 56,65 | 1,52% | 799,00 |
| 06.02.2024 | 55,75 | 56,30 | 55,50 | 55,80 | 0,36% | 2.329,00 |
| 05.02.2024 | 56,80 | 56,80 | 55,55 | 55,60 | -0,09% | 1.777,00 |
| 02.02.2024 | 57,15 | 57,20 | 55,60 | 55,65 | -2,45% | 1.544,00 |
| 01.02.2024 | 57,75 | 57,80 | 57,05 | 57,05 | -1,55% | 1.331,00 |
| 31.01.2024 | 57,80 | 58,40 | 57,50 | 57,95 | 0,70% | 713,00 |
| 30.01.2024 | 58,05 | 58,05 | 57,45 | 57,55 | -0,26% | 455,00 |
| 29.01.2024 | 58,70 | 59,15 | 57,25 | 57,70 | -2,62% | 2.327,00 |
| 26.01.2024 | 58,40 | 59,25 | 58,40 | 59,25 | 0,34% | 744,00 |
| 25.01.2024 | 58,50 | 59,50 | 58,20 | 59,05 | 1,03% | 2.131,00 |
| 24.01.2024 | 56,30 | 59,00 | 56,30 | 58,45 | 3,82% | 8.521,00 |
| 23.01.2024 | 56,05 | 56,65 | 55,85 | 56,30 | 0,63% | 1.345,00 |
| 22.01.2024 | 55,90 | 56,10 | 55,40 | 55,95 | 1,08% | 1.559,00 |
| 19.01.2024 | 54,75 | 55,80 | 54,45 | 55,35 | 2,69% | 1.270,00 |
| 18.01.2024 | 54,00 | 54,30 | 53,60 | 53,90 | 0,94% | 2.158,00 |
| 17.01.2024 | 53,80 | 54,25 | 53,40 | 53,40 | -1,48% | 1.487,00 |
| 16.01.2024 | 53,90 | 54,60 | 53,90 | 54,20 | -1,63% | 1.745,00 |
| 15.01.2024 | 54,35 | 55,10 | 54,35 | 55,10 | 1,85% | 1.158,00 |
| 12.01.2024 | 54,55 | 54,75 | 54,05 | 54,10 | -0,18% | 1.788,00 |
| 11.01.2024 | 54,25 | 55,05 | 53,95 | 54,20 | -1,45% | 2.407,00 |
| 10.01.2024 | 54,25 | 55,05 | 54,25 | 55,00 | 1,38% | 2.039,00 |
| 09.01.2024 | 54,55 | 55,05 | 54,20 | 54,25 | -1,18% | 1.609,00 |
| 08.01.2024 | 53,60 | 55,40 | 53,25 | 54,90 | 2,43% | 823,00 |
| 05.01.2024 | 53,50 | 53,75 | 52,80 | 53,60 | -0,19% | 4.291,00 |
| 04.01.2024 | 53,60 | 53,75 | 53,35 | 53,70 | 0,28% | 1.210,00 |
| 03.01.2024 | 55,00 | 55,20 | 53,35 | 53,55 | -2,37% | 3.670,00 |
| 02.01.2024 | 56,65 | 56,65 | 54,80 | 54,85 | -2,40% | 3.067,00 |
| 29.12.2023 | 56,25 | 56,35 | 55,95 | 56,20 | 0,27% | 738,00 |
| 28.12.2023 | 56,40 | 56,40 | 55,50 | 56,05 | 0,54% | 1.238,00 |
| 27.12.2023 | 54,60 | 56,00 | 54,60 | 55,75 | 1,83% | 1.337,00 |
| 22.12.2023 | 54,45 | 55,10 | 54,25 | 54,75 | 0,83% | 1.443,00 |
| 21.12.2023 | 54,00 | 54,50 | 54,00 | 54,30 | 0,84% | 2.860,00 |
| 20.12.2023 | 54,45 | 54,70 | 53,85 | 53,85 | -0,65% | 1.166,00 |
| 19.12.2023 | 54,00 | 54,40 | 54,00 | 54,20 | 0,93% | 2.136,00 |
| 18.12.2023 | 53,90 | 54,25 | 53,35 | 53,70 | -0,46% | 3.722,00 |
| 15.12.2023 | 53,80 | 54,20 | 53,65 | 53,95 | 0,47% | 2.381,00 |
| 14.12.2023 | 52,90 | 53,95 | 52,90 | 53,70 | 2,29% | 3.124,00 |
| 13.12.2023 | 52,25 | 52,50 | 51,90 | 52,50 | 0,19% | 596,00 |
| 12.12.2023 | 52,05 | 52,95 | 51,90 | 52,40 | 0,19% | 2.313,00 |
| 11.12.2023 | 52,90 | 52,90 | 52,00 | 52,30 | -0,66% | 3.161,00 |
| 08.12.2023 | 51,50 | 52,65 | 51,50 | 52,65 | 3,24% | 3.227,00 |
| 07.12.2023 | 51,00 | 51,45 | 50,85 | 51,00 | -1,16% | 938,00 |
| 06.12.2023 | 51,05 | 51,65 | 50,60 | 51,60 | 1,98% | 1.303,00 |
| 05.12.2023 | 50,55 | 51,05 | 50,05 | 50,60 | -0,69% | 850,00 |
| 04.12.2023 | 50,70 | 50,95 | 50,60 | 50,95 | 0,59% | 458,00 |
| 01.12.2023 | 49,72 | 50,65 | 49,68 | 50,65 | 2,16% | 4.743,00 |
| 30.11.2023 | 49,92 | 49,96 | 49,46 | 49,58 | -0,80% | 1.807,00 |
| 29.11.2023 | 49,36 | 50,05 | 49,36 | 49,98 | 1,30% | 2.469,00 |
| 28.11.2023 | 49,48 | 49,48 | 48,92 | 49,34 | 0,33% | 2.760,00 |
| 27.11.2023 | 48,94 | 49,48 | 48,94 | 49,18 | 0,20% | 1.039,00 |
| 24.11.2023 | 48,40 | 49,34 | 48,40 | 49,08 | 2,00% | 585,00 |
| 23.11.2023 | 49,18 | 49,26 | 48,12 | 48,12 | -1,27% | 1.302,00 |
| 22.11.2023 | 48,88 | 49,30 | 48,72 | 48,74 | 0,21% | 2.342,00 |