Börse:
42,020€
1,06%
Echtzeit-Aktienkurs Andritz AG
Bid:
41,840€
Ask:
42,200€
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2022 | 47,58 | 48,98 | 47,58 | 48,58 | 1,38% | 3.060,00 |
| 08.02.2022 | 46,66 | 47,92 | 46,66 | 47,92 | 1,70% | 192,00 |
| 07.02.2022 | 46,96 | 47,12 | 46,80 | 47,12 | 0,86% | 173,00 |
| 04.02.2022 | 46,62 | 46,72 | 46,60 | 46,72 | -1,60% | 534,00 |
| 03.02.2022 | 47,24 | 47,48 | 46,88 | 47,48 | -0,88% | 385,00 |
| 02.02.2022 | 47,90 | 47,90 | 47,90 | 47,90 | 0,34% | 73,00 |
| 01.02.2022 | 47,58 | 47,74 | 47,58 | 47,74 | 0,59% | 33,00 |
| 31.01.2022 | 46,38 | 47,46 | 46,28 | 47,46 | 3,40% | 390,00 |
| 28.01.2022 | 46,48 | 46,48 | 45,90 | 45,90 | -1,29% | 176,00 |
| 27.01.2022 | 45,82 | 46,82 | 45,82 | 46,50 | 0,00% | 1.362,00 |
| 26.01.2022 | 46,14 | 46,66 | 46,14 | 46,50 | 2,88% | 333,00 |
| 25.01.2022 | 44,98 | 45,56 | 44,64 | 45,20 | 0,22% | 644,00 |
| 24.01.2022 | 46,06 | 46,06 | 44,10 | 45,10 | -2,21% | 2.187,00 |
| 21.01.2022 | 47,14 | 47,24 | 46,12 | 46,12 | -2,49% | 800,00 |
| 20.01.2022 | 47,28 | 47,68 | 47,28 | 47,30 | -1,79% | 135,00 |
| 19.01.2022 | 47,98 | 48,18 | 47,98 | 48,16 | 0,33% | 440,00 |
| 18.01.2022 | 48,00 | 48,10 | 47,66 | 48,00 | -0,91% | 369,00 |
| 17.01.2022 | 46,22 | 48,82 | 46,22 | 48,44 | 6,70% | 3.046,00 |
| 14.01.2022 | 45,14 | 45,40 | 44,96 | 45,40 | 0,71% | 729,00 |
| 13.01.2022 | 45,90 | 46,04 | 45,08 | 45,08 | -3,01% | 1.217,00 |
| 12.01.2022 | 47,40 | 48,00 | 46,18 | 46,48 | -0,13% | 1.290,00 |
| 11.01.2022 | 46,04 | 47,14 | 46,04 | 46,54 | 4,82% | 1.654,00 |
| 10.01.2022 | 45,72 | 45,76 | 44,32 | 44,40 | -3,48% | 1.480,00 |
| 07.01.2022 | 46,00 | 46,00 | 46,00 | 46,00 | -1,41% | 240,00 |
| 06.01.2022 | 46,36 | 46,66 | 46,04 | 46,66 | 0,52% | 1.031,00 |
| 05.01.2022 | 46,68 | 46,68 | 46,12 | 46,42 | -0,56% | 468,00 |
| 04.01.2022 | 45,98 | 46,68 | 45,98 | 46,68 | 1,57% | 406,00 |
| 03.01.2022 | 45,66 | 45,96 | 45,36 | 45,96 | 1,14% | 772,00 |
| 30.12.2021 | 45,50 | 45,50 | 45,34 | 45,44 | -0,09% | 343,00 |
| 29.12.2021 | 45,36 | 45,56 | 45,28 | 45,48 | -0,48% | 5.594,00 |