Börse:
48,940€
0,33%
Echtzeit-Aktienkurs Andritz AG
Bid:
48,900€
Ask:
48,980€
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2021 | 49,67 | 49,67 | 48,94 | 48,94 | 0,33% | - |
| 24.09.2021 | 49,10 | 49,20 | 48,78 | 48,78 | -1,85% | 725,00 |
| 23.09.2021 | 48,74 | 49,70 | 48,48 | 49,70 | 2,98% | 1.072,00 |
| 22.09.2021 | 48,36 | 48,50 | 48,24 | 48,26 | 0,54% | 511,00 |
| 21.09.2021 | 47,26 | 48,00 | 47,26 | 48,00 | 0,84% | 180,00 |
| 20.09.2021 | 48,70 | 48,70 | 46,96 | 47,60 | -1,41% | 1.005,00 |
| 17.09.2021 | 48,90 | 49,08 | 48,28 | 48,28 | -1,43% | 993,00 |
| 16.09.2021 | 49,04 | 49,04 | 48,78 | 48,98 | 0,91% | 114,00 |
| 15.09.2021 | 48,80 | 48,80 | 48,02 | 48,54 | -0,53% | 1.180,00 |
| 14.09.2021 | 49,28 | 49,32 | 48,80 | 48,80 | -0,81% | 825,00 |
| 13.09.2021 | 49,68 | 49,68 | 49,20 | 49,20 | -0,81% | 633,00 |
| 10.09.2021 | 49,50 | 49,60 | 49,10 | 49,60 | 0,61% | 292,00 |
| 09.09.2021 | 48,30 | 49,30 | 48,30 | 49,30 | 2,03% | 345,00 |
| 08.09.2021 | 49,60 | 49,60 | 48,32 | 48,32 | -1,63% | 3.013,00 |
| 07.09.2021 | 49,52 | 49,52 | 49,12 | 49,12 | -0,85% | 1.750,00 |
| 06.09.2021 | 49,74 | 49,74 | 49,50 | 49,54 | -0,56% | 118,00 |
| 03.09.2021 | 49,52 | 50,00 | 49,52 | 49,82 | 1,10% | 925,00 |
| 02.09.2021 | 48,16 | 49,28 | 48,16 | 49,28 | 1,86% | 632,00 |
| 01.09.2021 | 48,28 | 48,50 | 47,84 | 48,38 | -0,98% | 558,00 |
| 31.08.2021 | 48,48 | 49,70 | 48,48 | 48,86 | 0,91% | 1.219,00 |
| 30.08.2021 | 48,04 | 48,42 | 48,00 | 48,42 | 1,25% | 1.937,00 |
| 27.08.2021 | 47,76 | 48,10 | 47,76 | 47,82 | 0,67% | 309,00 |
| 26.08.2021 | 47,48 | 47,88 | 47,40 | 47,50 | -0,42% | 311,00 |
| 25.08.2021 | 47,70 | 47,70 | 47,70 | 47,70 | -0,67% | 16,00 |
| 24.08.2021 | 47,30 | 48,02 | 47,30 | 48,02 | 0,50% | 220,00 |
| 23.08.2021 | 47,52 | 47,78 | 47,46 | 47,78 | 1,06% | 210,00 |
| 20.08.2021 | 47,74 | 47,74 | 47,14 | 47,28 | 0,30% | 662,00 |
| 19.08.2021 | 47,88 | 47,88 | 47,14 | 47,14 | -2,68% | 349,00 |
| 18.08.2021 | 48,52 | 48,52 | 48,44 | 48,44 | 0,50% | 17,00 |
| 17.08.2021 | 48,36 | 48,48 | 48,20 | 48,20 | -0,37% | 399,00 |
| 16.08.2021 | 48,96 | 48,96 | 48,38 | 48,38 | -2,34% | 1.096,00 |
| 13.08.2021 | 48,88 | 49,54 | 48,88 | 49,54 | 1,43% | 919,00 |
| 12.08.2021 | 48,56 | 48,84 | 48,30 | 48,84 | 0,74% | 140,00 |
| 11.08.2021 | 48,00 | 48,50 | 47,80 | 48,48 | 1,64% | 403,00 |
| 10.08.2021 | 47,36 | 47,70 | 47,22 | 47,70 | 1,58% | 2.050,00 |
| 09.08.2021 | 46,98 | 47,30 | 46,96 | 46,96 | -0,72% | 127,00 |
| 06.08.2021 | 47,30 | 47,30 | 47,30 | 47,30 | 0,81% | 200,00 |
| 05.08.2021 | 47,26 | 47,26 | 46,72 | 46,92 | 0,77% | 387,00 |
| 04.08.2021 | 47,52 | 47,52 | 46,56 | 46,56 | -0,51% | 601,00 |
| 03.08.2021 | 46,88 | 46,88 | 46,80 | 46,80 | -1,31% | 55,00 |
| 02.08.2021 | 46,72 | 47,64 | 46,28 | 47,42 | 2,73% | 378,00 |
| 30.07.2021 | 47,12 | 47,30 | 46,16 | 46,16 | -3,15% | 1.040,00 |
| 29.07.2021 | 47,42 | 48,30 | 47,42 | 47,66 | 0,46% | 1.939,00 |
| 28.07.2021 | 47,70 | 47,86 | 47,44 | 47,44 | 1,02% | 425,00 |
| 27.07.2021 | 46,96 | 46,96 | 46,96 | 46,96 | 0,04% | 60,00 |
| 26.07.2021 | 46,96 | 47,10 | 46,94 | 46,94 | -0,13% | 213,00 |
| 23.07.2021 | 46,12 | 47,50 | 46,12 | 47,00 | 0,95% | 194,00 |
| 22.07.2021 | 46,66 | 46,68 | 46,56 | 46,56 | -0,43% | 78,00 |
| 21.07.2021 | 46,94 | 46,94 | 46,76 | 46,76 | -1,18% | 147,00 |
| 20.07.2021 | 46,66 | 47,32 | 46,62 | 47,32 | 3,64% | 858,00 |
| 19.07.2021 | 46,40 | 46,40 | 45,66 | 45,66 | -2,77% | 770,00 |
| 16.07.2021 | 47,80 | 47,80 | 46,96 | 46,96 | -1,72% | 87,00 |
| 15.07.2021 | 47,42 | 47,78 | 47,30 | 47,78 | 1,06% | 366,00 |
| 14.07.2021 | 47,50 | 47,50 | 47,28 | 47,28 | 0,30% | 40,00 |
| 13.07.2021 | 46,76 | 47,40 | 46,76 | 47,14 | 1,77% | 861,00 |
| 12.07.2021 | 46,28 | 46,42 | 46,28 | 46,32 | 0,48% | 74,00 |
| 09.07.2021 | 46,26 | 46,26 | 46,10 | 46,10 | -0,04% | 23,00 |
| 08.07.2021 | 46,40 | 46,40 | 45,56 | 46,12 | -0,82% | 2.801,00 |
| 07.07.2021 | 46,68 | 47,60 | 46,50 | 46,50 | -0,51% | 114,00 |
| 06.07.2021 | 47,42 | 47,42 | 46,74 | 46,74 | -2,05% | 53,00 |
| 05.07.2021 | 47,38 | 47,76 | 47,38 | 47,72 | 0,17% | 52,00 |
| 02.07.2021 | 47,66 | 47,66 | 47,50 | 47,64 | -0,08% | 497,00 |
| 01.07.2021 | 47,88 | 47,88 | 47,68 | 47,68 | 0,63% | 644,00 |
| 30.06.2021 | 47,80 | 47,80 | 46,96 | 47,38 | -1,41% | 527,00 |
| 29.06.2021 | 48,10 | 48,10 | 47,98 | 48,06 | 0,42% | 468,00 |
| 28.06.2021 | 48,16 | 48,16 | 47,86 | 47,86 | -1,44% | 313,00 |
| 25.06.2021 | 48,28 | 48,66 | 48,28 | 48,56 | 1,38% | 2.425,00 |
| 24.06.2021 | 47,70 | 47,90 | 47,66 | 47,90 | 0,63% | 2.673,00 |
| 23.06.2021 | 47,68 | 47,68 | 47,60 | 47,60 | -0,13% | 75,00 |
| 22.06.2021 | 47,78 | 47,80 | 47,44 | 47,66 | 0,38% | 510,00 |
| 21.06.2021 | 47,00 | 47,72 | 47,00 | 47,48 | 0,42% | 231,00 |
| 18.06.2021 | 47,34 | 47,52 | 46,78 | 47,28 | -0,92% | 9.523,00 |
| 17.06.2021 | 47,28 | 48,30 | 47,28 | 47,72 | 1,27% | 243,00 |
| 16.06.2021 | 46,86 | 47,34 | 46,86 | 47,12 | 1,03% | 166,00 |
| 15.06.2021 | 47,78 | 47,78 | 46,64 | 46,64 | -1,56% | 496,00 |
| 14.06.2021 | 47,66 | 47,76 | 47,38 | 47,38 | -0,34% | 1.034,00 |
| 11.06.2021 | 47,74 | 47,86 | 47,54 | 47,54 | 1,15% | 142,00 |
| 10.06.2021 | 47,02 | 47,36 | 47,00 | 47,00 | -0,42% | 147,00 |
| 09.06.2021 | 47,04 | 47,20 | 46,78 | 47,20 | -1,26% | 537,00 |
| 08.06.2021 | 47,40 | 48,10 | 47,40 | 47,80 | 0,76% | 365,00 |
| 07.06.2021 | 47,82 | 47,82 | 47,44 | 47,44 | -0,75% | 439,00 |
| 04.06.2021 | 46,86 | 47,80 | 46,86 | 47,80 | 0,93% | 653,00 |
| 03.06.2021 | 47,50 | 47,50 | 47,36 | 47,36 | 0,34% | 152,00 |
| 02.06.2021 | 47,72 | 47,72 | 47,14 | 47,20 | -0,72% | 170,00 |
| 01.06.2021 | 47,78 | 48,88 | 47,54 | 47,54 | 0,34% | 1.521,00 |
| 31.05.2021 | 47,72 | 47,88 | 47,38 | 47,38 | -0,92% | 290,00 |
| 28.05.2021 | 47,56 | 47,90 | 47,40 | 47,82 | 0,50% | 2.231,00 |
| 27.05.2021 | 46,92 | 47,58 | 46,92 | 47,58 | 2,02% | 845,00 |
| 26.05.2021 | 46,70 | 46,96 | 46,64 | 46,64 | 1,35% | 439,00 |
| 25.05.2021 | 46,86 | 46,94 | 46,02 | 46,02 | -0,73% | 491,00 |
| 24.05.2021 | 46,80 | 46,80 | 46,36 | 46,36 | -0,34% | 63,00 |
| 21.05.2021 | 46,18 | 46,52 | 46,10 | 46,52 | -0,04% | 260,00 |
| 20.05.2021 | 46,14 | 46,66 | 46,14 | 46,54 | 0,09% | 195,00 |
| 19.05.2021 | 46,34 | 46,50 | 46,18 | 46,50 | -0,09% | 1.035,00 |
| 18.05.2021 | 46,60 | 46,84 | 46,54 | 46,54 | 1,75% | 1.182,00 |
| 17.05.2021 | 46,54 | 46,54 | 45,74 | 45,74 | -1,42% | 691,00 |
| 14.05.2021 | 45,92 | 46,62 | 45,60 | 46,40 | 2,52% | 1.315,00 |
| 13.05.2021 | 44,62 | 45,26 | 44,60 | 45,26 | 0,27% | 4.063,00 |
| 12.05.2021 | 44,84 | 45,18 | 44,78 | 45,14 | 0,85% | 809,00 |
| 11.05.2021 | 44,76 | 45,26 | 44,68 | 44,76 | -1,67% | 460,00 |