Börse:
39,180€
0,51%
Echtzeit-Aktienkurs Andritz AG
Bid:
39,000€
Ask:
39,360€
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 37,86 | 39,10 | 37,86 | 38,90 | -0,21% | 1.183,00 |
| 30.06.2022 | 39,30 | 39,30 | 38,00 | 38,98 | -3,47% | 2.247,00 |
| 29.06.2022 | 40,12 | 40,38 | 39,80 | 40,38 | -1,17% | 1.460,00 |
| 28.06.2022 | 40,94 | 41,06 | 40,86 | 40,86 | 0,84% | 276,00 |
| 27.06.2022 | 40,52 | 41,00 | 40,28 | 40,52 | -0,83% | 1.000,00 |
| 24.06.2022 | 40,22 | 40,86 | 39,90 | 40,86 | 1,14% | 2.884,00 |
| 23.06.2022 | 40,20 | 40,40 | 39,80 | 40,40 | -1,56% | 519,00 |
| 22.06.2022 | 40,86 | 41,34 | 40,86 | 41,04 | -1,68% | 275,00 |
| 21.06.2022 | 42,20 | 42,26 | 41,74 | 41,74 | 0,58% | 152,00 |
| 20.06.2022 | 41,84 | 42,38 | 41,46 | 41,50 | -0,77% | 440,00 |
| 17.06.2022 | 41,82 | 41,82 | 41,82 | 41,82 | 1,60% | 28,00 |
| 16.06.2022 | 42,36 | 42,36 | 41,08 | 41,16 | -4,81% | 295,00 |
| 15.06.2022 | 42,86 | 43,46 | 42,86 | 43,24 | 1,03% | 184,00 |
| 14.06.2022 | 43,00 | 43,42 | 42,64 | 42,80 | -0,05% | 823,00 |
| 13.06.2022 | 43,00 | 43,00 | 42,42 | 42,82 | -1,97% | 1.125,00 |
| 10.06.2022 | 43,82 | 44,00 | 43,68 | 43,68 | -2,67% | 353,00 |
| 09.06.2022 | 45,06 | 45,80 | 44,50 | 44,88 | -1,28% | 266,00 |
| 08.06.2022 | 44,80 | 45,76 | 44,80 | 45,46 | 1,20% | 858,00 |
| 07.06.2022 | 44,10 | 44,92 | 44,10 | 44,92 | 0,85% | 56,00 |
| 06.06.2022 | 44,24 | 44,54 | 44,24 | 44,54 | 1,83% | 116,00 |
| 03.06.2022 | 45,02 | 45,02 | 43,74 | 43,74 | -1,58% | 509,00 |
| 02.06.2022 | 43,86 | 44,86 | 43,86 | 44,44 | 1,51% | 1.143,00 |
| 01.06.2022 | 43,30 | 43,88 | 43,24 | 43,78 | 1,11% | 1.615,00 |
| 31.05.2022 | 43,30 | 43,30 | 42,78 | 43,30 | 0,00% | 1.198,00 |
| 30.05.2022 | 43,50 | 43,54 | 43,30 | 43,30 | 0,84% | 342,00 |
| 27.05.2022 | 42,88 | 43,26 | 42,88 | 42,94 | 1,23% | 1.195,00 |
| 26.05.2022 | 42,80 | 43,00 | 42,42 | 42,42 | 0,05% | 623,00 |
| 25.05.2022 | 42,18 | 42,40 | 42,04 | 42,40 | 1,10% | 690,00 |
| 24.05.2022 | 42,00 | 42,00 | 41,94 | 41,94 | 0,96% | 206,00 |
| 23.05.2022 | 42,18 | 42,28 | 41,48 | 41,54 | -0,10% | 200,00 |
| 20.05.2022 | 41,58 | 41,58 | 41,58 | 41,58 | -1,56% | 13,00 |
| 19.05.2022 | 41,92 | 42,24 | 41,50 | 42,24 | 0,38% | 392,00 |
| 18.05.2022 | 41,98 | 42,44 | 41,94 | 42,08 | -1,59% | 1.869,00 |
| 17.05.2022 | 42,00 | 42,76 | 42,00 | 42,76 | 2,84% | 726,00 |
| 16.05.2022 | 41,66 | 41,66 | 41,10 | 41,58 | 0,39% | 633,00 |
| 13.05.2022 | 40,48 | 41,42 | 40,48 | 41,42 | 3,50% | 1.546,00 |
| 12.05.2022 | 38,06 | 40,38 | 38,06 | 40,02 | 2,30% | 883,00 |
| 11.05.2022 | 39,68 | 39,70 | 39,12 | 39,12 | -2,10% | 263,00 |
| 10.05.2022 | 39,14 | 40,04 | 39,14 | 39,96 | 2,46% | 941,00 |
| 09.05.2022 | 38,46 | 39,00 | 38,40 | 39,00 | 1,04% | 1.600,00 |
| 06.05.2022 | 38,74 | 38,74 | 38,40 | 38,60 | -0,41% | 139,00 |
| 05.05.2022 | 39,90 | 39,90 | 38,62 | 38,76 | -4,06% | 1.639,00 |
| 04.05.2022 | 40,04 | 40,50 | 39,80 | 40,40 | 0,25% | 632,00 |
| 03.05.2022 | 40,08 | 40,48 | 39,72 | 40,30 | 1,00% | 367,00 |
| 02.05.2022 | 39,82 | 40,08 | 39,12 | 39,90 | -0,75% | 4.437,00 |
| 29.04.2022 | 38,84 | 41,40 | 38,84 | 40,20 | 4,15% | 2.587,00 |
| 28.04.2022 | 38,40 | 38,60 | 38,14 | 38,60 | 1,21% | 84,00 |
| 27.04.2022 | 37,30 | 38,28 | 37,30 | 38,14 | 1,44% | 369,00 |
| 26.04.2022 | 38,72 | 38,72 | 37,52 | 37,60 | -2,49% | 335,00 |
| 25.04.2022 | 38,04 | 38,56 | 38,04 | 38,56 | -0,67% | 719,00 |
| 22.04.2022 | 39,66 | 40,06 | 38,82 | 38,82 | -2,07% | 1.885,00 |
| 21.04.2022 | 39,50 | 40,14 | 39,46 | 39,64 | 0,25% | 900,00 |
| 20.04.2022 | 39,22 | 39,66 | 39,10 | 39,54 | 1,23% | 451,00 |
| 19.04.2022 | 38,62 | 39,06 | 38,28 | 39,06 | 0,83% | 1.683,00 |
| 14.04.2022 | 37,62 | 38,74 | 37,62 | 38,74 | 3,64% | 3.581,00 |
| 13.04.2022 | 37,78 | 37,78 | 37,00 | 37,38 | -0,32% | 2.100,00 |
| 12.04.2022 | 36,76 | 37,54 | 36,62 | 37,50 | 0,00% | 2.982,00 |
| 11.04.2022 | 38,16 | 38,24 | 37,10 | 37,50 | -5,40% | 4.295,00 |
| 08.04.2022 | 39,22 | 39,72 | 39,12 | 39,64 | 0,81% | 8.326,00 |
| 07.04.2022 | 39,36 | 39,64 | 39,00 | 39,32 | -1,80% | 1.625,00 |
| 06.04.2022 | 40,60 | 40,60 | 38,80 | 40,04 | -1,14% | 4.057,00 |
| 05.04.2022 | 42,00 | 42,00 | 40,02 | 40,50 | -3,53% | 4.030,00 |
| 04.04.2022 | 41,88 | 41,98 | 40,84 | 41,98 | 0,86% | 961,00 |
| 01.04.2022 | 42,12 | 42,12 | 41,58 | 41,62 | -0,90% | 1.703,00 |
| 31.03.2022 | 42,50 | 42,74 | 42,00 | 42,00 | -1,27% | 1.166,00 |
| 30.03.2022 | 42,74 | 42,74 | 41,74 | 42,54 | -1,02% | 1.521,00 |
| 29.03.2022 | 41,44 | 43,40 | 41,44 | 42,98 | 3,12% | 996,00 |
| 28.03.2022 | 41,54 | 41,68 | 40,76 | 41,68 | 1,51% | 966,00 |
| 25.03.2022 | 41,44 | 41,44 | 41,00 | 41,06 | -0,63% | 459,00 |
| 24.03.2022 | 42,84 | 42,84 | 41,14 | 41,32 | -1,85% | 468,00 |
| 23.03.2022 | 43,10 | 43,10 | 42,10 | 42,10 | -3,22% | 27,00 |
| 22.03.2022 | 43,50 | 43,58 | 43,28 | 43,50 | -0,28% | 681,00 |
| 21.03.2022 | 42,36 | 43,62 | 42,36 | 43,62 | 2,06% | 824,00 |
| 18.03.2022 | 42,22 | 42,74 | 41,80 | 42,74 | 1,76% | 196,00 |
| 17.03.2022 | 42,08 | 42,52 | 41,98 | 42,00 | -0,10% | 554,00 |
| 16.03.2022 | 41,98 | 42,18 | 41,50 | 42,04 | 1,79% | 1.283,00 |
| 15.03.2022 | 41,50 | 41,74 | 40,50 | 41,30 | -1,34% | 2.235,00 |
| 14.03.2022 | 41,14 | 42,02 | 41,14 | 41,86 | 2,40% | 948,00 |
| 11.03.2022 | 40,70 | 41,32 | 40,70 | 40,88 | 2,46% | 2.643,00 |
| 10.03.2022 | 41,14 | 41,34 | 39,30 | 39,90 | -4,77% | 2.071,00 |
| 09.03.2022 | 40,12 | 42,30 | 40,12 | 41,90 | 4,49% | 2.899,00 |
| 08.03.2022 | 35,64 | 40,66 | 35,64 | 40,10 | 9,09% | 2.916,00 |
| 07.03.2022 | 36,08 | 37,00 | 34,10 | 36,76 | 0,88% | 4.817,00 |
| 04.03.2022 | 37,46 | 37,46 | 35,88 | 36,44 | -3,85% | 2.661,00 |
| 03.03.2022 | 39,08 | 39,44 | 37,82 | 37,90 | -3,02% | 2.485,00 |
| 02.03.2022 | 38,72 | 39,08 | 37,70 | 39,08 | 0,77% | 2.080,00 |
| 01.03.2022 | 40,30 | 40,38 | 37,96 | 38,78 | -2,81% | 2.993,00 |
| 28.02.2022 | 41,10 | 41,10 | 38,94 | 39,90 | -3,25% | 4.422,00 |
| 25.02.2022 | 40,94 | 41,36 | 40,66 | 41,24 | -0,91% | 1.302,00 |
| 24.02.2022 | 41,02 | 41,80 | 40,44 | 41,62 | -2,30% | 2.887,00 |
| 23.02.2022 | 42,58 | 43,28 | 42,58 | 42,60 | 1,14% | 1.177,00 |
| 22.02.2022 | 42,68 | 43,20 | 41,24 | 42,12 | -3,26% | 3.244,00 |
| 21.02.2022 | 45,10 | 45,10 | 43,20 | 43,54 | -3,33% | 2.147,00 |
| 18.02.2022 | 45,90 | 45,90 | 44,86 | 45,04 | -2,17% | 1.568,00 |
| 17.02.2022 | 46,02 | 46,04 | 46,02 | 46,04 | -2,08% | 550,00 |
| 16.02.2022 | 47,52 | 47,52 | 46,50 | 47,02 | 0,81% | 231,00 |
| 15.02.2022 | 46,00 | 46,64 | 45,94 | 46,64 | 2,37% | 240,00 |
| 14.02.2022 | 46,00 | 46,04 | 45,28 | 45,56 | -2,02% | 4.921,00 |
| 11.02.2022 | 47,00 | 47,22 | 46,50 | 46,50 | -2,27% | 1.291,00 |
| 10.02.2022 | 48,40 | 48,70 | 47,58 | 47,58 | -2,06% | 855,00 |