Börse:
35,030€
1,77%
Echtzeit-Aktienkurs ANDRITZ AG
Bid:
34,960€
Ask:
35,100€
Aktienkurse zur ANDRITZ AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 34,18 | 36,25 | 33,86 | 35,24 | 2,38% | 196.013,00 |
| 26.11.2020 | 34,14 | 34,52 | 33,72 | 34,42 | 0,29% | 96.787,00 |
| 25.11.2020 | 33,76 | 34,36 | 33,56 | 34,32 | 2,20% | 137.173,00 |
| 24.11.2020 | 33,88 | 33,88 | 33,18 | 33,58 | -0,53% | 224.714,00 |
| 23.11.2020 | 34,30 | 34,50 | 33,46 | 33,76 | -0,94% | 94.425,00 |
| 20.11.2020 | 33,88 | 34,42 | 33,82 | 34,08 | 0,89% | 93.986,00 |
| 19.11.2020 | 34,30 | 34,94 | 33,68 | 33,78 | -2,03% | 172.283,00 |
| 18.11.2020 | 34,70 | 34,70 | 34,06 | 34,48 | -0,06% | 95.563,00 |
| 17.11.2020 | 34,56 | 34,62 | 33,70 | 34,50 | -0,75% | 77.890,00 |
| 16.11.2020 | 33,74 | 35,10 | 33,68 | 34,76 | 3,02% | 96.202,00 |
| 13.11.2020 | 34,04 | 34,20 | 33,70 | 33,74 | -0,41% | 61.646,00 |
| 12.11.2020 | 33,85 | 34,36 | 33,74 | 33,88 | -0,47% | 140.852,00 |
| 11.11.2020 | 33,80 | 34,82 | 33,62 | 34,04 | 0,95% | 199.006,00 |
| 10.11.2020 | 32,52 | 33,78 | 32,24 | 33,72 | 2,49% | 139.576,00 |
| 09.11.2020 | 30,40 | 33,66 | 29,38 | 32,90 | 8,65% | 195.797,00 |
| 06.11.2020 | 31,08 | 31,30 | 29,34 | 30,28 | -2,95% | 117.349,00 |
| 05.11.2020 | 31,80 | 32,40 | 31,20 | 31,20 | -0,26% | 102.003,00 |
| 04.11.2020 | 30,62 | 31,48 | 30,38 | 31,28 | 2,02% | 78.974,00 |
| 03.11.2020 | 30,04 | 30,81 | 29,94 | 30,66 | 2,00% | 82.554,00 |
| 02.11.2020 | 29,18 | 30,19 | 28,72 | 30,06 | 3,44% | 112.514,00 |
| 30.10.2020 | 28,70 | 29,50 | 28,56 | 29,06 | 0,28% | 52.095,00 |
| 29.10.2020 | 29,76 | 30,04 | 28,36 | 28,98 | -3,11% | 116.233,00 |
| 28.10.2020 | 28,80 | 30,42 | 28,20 | 29,91 | 2,64% | 110.447,00 |
| 27.10.2020 | 29,48 | 29,48 | 28,34 | 29,14 | -1,69% | 152.918,00 |
| 26.10.2020 | 29,57 | 29,89 | 29,13 | 29,64 | -0,54% | - |
| 23.10.2020 | 29,58 | 30,31 | 29,18 | 29,80 | -0,86% | 71.901,00 |
| 22.10.2020 | 29,56 | 30,06 | 29,26 | 30,06 | 0,94% | 95.324,00 |
| 21.10.2020 | 29,56 | 29,94 | 28,82 | 29,78 | 0,95% | 89.383,00 |
| 20.10.2020 | 29,08 | 29,70 | 29,08 | 29,50 | 0,07% | 48.970,00 |
| 19.10.2020 | 30,00 | 30,12 | 29,06 | 29,48 | -1,54% | 73.665,00 |
| 16.10.2020 | 29,74 | 30,00 | 29,22 | 29,94 | 0,94% | 109.381,00 |
| 15.10.2020 | 30,40 | 30,40 | 29,56 | 29,66 | -3,45% | 77.531,00 |
| 14.10.2020 | 30,12 | 31,18 | 30,08 | 30,72 | -0,32% | 69.924,00 |
| 13.10.2020 | 30,24 | 30,82 | 30,18 | 30,82 | 0,98% | 75.925,00 |
| 12.10.2020 | 29,50 | 30,54 | 29,40 | 30,52 | 4,02% | 75.119,00 |
| 09.10.2020 | 29,28 | 29,58 | 29,04 | 29,34 | 0,34% | 53.694,00 |
| 08.10.2020 | 29,00 | 29,24 | 28,60 | 29,24 | 1,18% | 89.993,00 |
| 07.10.2020 | 29,10 | 29,48 | 28,66 | 28,90 | -1,70% | 90.003,00 |
| 06.10.2020 | 27,78 | 29,69 | 27,78 | 29,40 | 7,85% | 124.514,00 |
| 05.10.2020 | 26,78 | 27,48 | 26,66 | 27,26 | 3,34% | 77.736,00 |
| 02.10.2020 | 26,42 | 26,50 | 26,00 | 26,38 | -0,68% | 160.229,00 |
| 01.10.2020 | 26,50 | 26,98 | 26,26 | 26,56 | -0,15% | 76.722,00 |
| 30.09.2020 | 27,12 | 27,22 | 26,08 | 26,60 | -4,18% | 111.822,00 |
| 29.09.2020 | 28,20 | 28,20 | 27,30 | 27,76 | -0,79% | 120.985,00 |
| 28.09.2020 | 27,76 | 28,02 | 27,60 | 27,98 | 1,89% | 71.683,00 |
| 25.09.2020 | 26,30 | 27,64 | 26,27 | 27,46 | 4,37% | 77.232,00 |
| 24.09.2020 | 25,26 | 26,38 | 25,14 | 26,31 | 3,10% | 48.919,00 |
| 23.09.2020 | 25,84 | 26,08 | 25,48 | 25,52 | -0,70% | 32.120,00 |
| 22.09.2020 | 26,10 | 26,16 | 25,68 | 25,70 | -1,15% | 58.826,00 |
| 21.09.2020 | 26,50 | 26,58 | 25,92 | 26,00 | -3,27% | 52.534,00 |
| 18.09.2020 | 26,80 | 27,06 | 26,56 | 26,88 | 0,37% | 48.806,00 |
| 17.09.2020 | 26,74 | 26,84 | 26,50 | 26,78 | -0,89% | 33.927,00 |
| 16.09.2020 | 27,12 | 27,24 | 26,92 | 27,02 | 0,15% | 80.692,00 |
| 15.09.2020 | 27,18 | 27,52 | 26,94 | 26,98 | 0,15% | 118.595,00 |
| 14.09.2020 | 27,58 | 27,58 | 26,64 | 26,94 | -1,03% | 89.496,00 |
| 11.09.2020 | 27,32 | 27,48 | 26,78 | 27,22 | -0,80% | 29.616,00 |
| 10.09.2020 | 28,18 | 28,22 | 27,40 | 27,44 | -2,21% | 53.360,00 |
| 09.09.2020 | 27,56 | 28,18 | 27,44 | 28,06 | 2,33% | 29.084,00 |
| 08.09.2020 | 27,76 | 27,84 | 27,34 | 27,42 | -2,42% | 19.191,00 |
| 07.09.2020 | 27,90 | 28,36 | 27,82 | 28,10 | 1,66% | 23.514,00 |
| 04.09.2020 | 27,56 | 28,26 | 27,46 | 27,64 | -0,79% | 41.824,00 |
| 03.09.2020 | 27,48 | 28,18 | 27,46 | 27,86 | 3,03% | 45.947,00 |
| 02.09.2020 | 27,60 | 27,94 | 26,96 | 27,04 | -1,53% | 56.130,00 |
| 01.09.2020 | 28,16 | 28,22 | 27,00 | 27,46 | -3,17% | 44.206,00 |
| 31.08.2020 | 28,78 | 28,82 | 28,12 | 28,36 | -1,12% | 46.322,00 |
| 28.08.2020 | 28,50 | 28,80 | 28,40 | 28,68 | 0,21% | 31.842,00 |
| 27.08.2020 | 28,20 | 28,78 | 28,16 | 28,62 | 1,35% | 51.193,00 |
| 26.08.2020 | 28,04 | 28,28 | 27,76 | 28,24 | 0,43% | 102.522,00 |
| 25.08.2020 | 28,50 | 28,64 | 27,96 | 28,12 | -0,21% | 29.174,00 |
| 24.08.2020 | 28,14 | 28,64 | 28,08 | 28,18 | 1,44% | 42.593,00 |
| 21.08.2020 | 28,60 | 28,70 | 27,64 | 27,78 | -3,14% | 17.574,00 |
| 20.08.2020 | 28,60 | 28,70 | 28,14 | 28,68 | -0,97% | 26.246,00 |
| 19.08.2020 | 29,38 | 29,38 | 28,72 | 28,96 | -0,82% | 19.136,00 |
| 18.08.2020 | 29,24 | 29,90 | 29,10 | 29,20 | -1,15% | 23.809,00 |
| 17.08.2020 | 29,40 | 29,70 | 29,06 | 29,54 | 0,96% | 17.038,00 |
| 14.08.2020 | 29,84 | 29,84 | 29,10 | 29,26 | -2,47% | 17.900,00 |
| 13.08.2020 | 30,34 | 30,44 | 29,68 | 30,00 | -1,96% | 18.139,00 |
| 12.08.2020 | 30,46 | 30,66 | 30,00 | 30,60 | 0,26% | 31.167,00 |
| 11.08.2020 | 29,32 | 30,74 | 29,32 | 30,52 | 4,66% | 61.127,00 |
| 10.08.2020 | 28,74 | 29,16 | 28,70 | 29,16 | 1,25% | 28.539,00 |
| 07.08.2020 | 28,90 | 29,28 | 28,60 | 28,80 | -0,69% | 51.243,00 |
| 06.08.2020 | 29,16 | 29,44 | 28,74 | 29,00 | -1,02% | 33.528,00 |
| 05.08.2020 | 29,10 | 29,50 | 29,00 | 29,30 | 0,69% | 72.275,00 |
| 04.08.2020 | 30,00 | 30,24 | 28,80 | 29,10 | -1,56% | 46.207,00 |
| 03.08.2020 | 28,90 | 30,04 | 28,50 | 29,56 | 4,38% | 48.427,00 |
| 31.07.2020 | 31,00 | 31,00 | 27,69 | 28,32 | -7,57% | 105.194,00 |
| 30.07.2020 | 31,14 | 31,18 | 30,46 | 30,64 | -1,79% | 26.063,00 |
| 29.07.2020 | 30,84 | 31,34 | 30,84 | 31,20 | 0,71% | 30.929,00 |
| 28.07.2020 | 31,66 | 31,66 | 30,74 | 30,98 | -1,96% | 34.755,00 |
| 27.07.2020 | 31,16 | 31,84 | 30,94 | 31,60 | 0,83% | 16.689,00 |
| 24.07.2020 | 31,46 | 31,46 | 31,34 | 31,34 | -2,67% | 48,00 |
| 23.07.2020 | 32,18 | 32,20 | 31,54 | 32,20 | -0,37% | 1.398,00 |
| 22.07.2020 | 31,82 | 32,32 | 31,74 | 32,32 | 1,13% | 930,00 |
| 21.07.2020 | 31,96 | 32,24 | 31,58 | 31,96 | 0,82% | 139,00 |
| 20.07.2020 | 31,30 | 31,70 | 31,30 | 31,70 | 1,54% | 610,00 |
| 17.07.2020 | 31,46 | 31,64 | 31,12 | 31,22 | -2,56% | 129,00 |
| 16.07.2020 | 31,80 | 32,04 | 31,80 | 32,04 | 0,95% | 85,00 |
| 15.07.2020 | 32,00 | 32,40 | 31,74 | 31,74 | 4,55% | 655,00 |
| 14.07.2020 | 30,90 | 30,90 | 30,36 | 30,36 | -2,25% | 618,00 |
| 13.07.2020 | 31,50 | 31,50 | 30,76 | 31,06 | 0,13% | 5.462,00 |