Börse:
47,100€
-0,38%
Echtzeit-Aktienkurs Andritz AG
Bid:
47,040€
Ask:
47,160€
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 47,43 | 47,43 | 46,34 | 47,11 | -0,36% | - |
| 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 |
| 10.05.2021 | 44,98 | 45,64 | 44,98 | 45,52 | 1,74% | 1.622,00 |
| 07.05.2021 | 43,70 | 44,74 | 43,70 | 44,74 | 2,43% | 806,00 |
| 06.05.2021 | 44,62 | 44,62 | 43,68 | 43,68 | -1,93% | 693,00 |
| 05.05.2021 | 43,20 | 44,94 | 43,20 | 44,54 | 3,15% | 3.656,00 |
| 04.05.2021 | 44,78 | 44,78 | 43,00 | 43,18 | -4,30% | 5.595,00 |
| 03.05.2021 | 45,30 | 45,48 | 44,50 | 45,12 | -1,23% | 2.314,00 |
| 30.04.2021 | 45,62 | 45,96 | 44,70 | 45,68 | -0,09% | 7.106,00 |
| 29.04.2021 | 43,68 | 46,20 | 43,60 | 45,72 | 5,15% | 12.068,00 |
| 28.04.2021 | 44,00 | 44,00 | 43,36 | 43,48 | -0,41% | 1.176,00 |
| 27.04.2021 | 43,42 | 44,02 | 43,04 | 43,66 | 1,58% | 957,00 |
| 26.04.2021 | 42,28 | 43,42 | 42,28 | 42,98 | 2,33% | 1.261,00 |
| 23.04.2021 | 41,48 | 42,28 | 41,48 | 42,00 | 1,84% | 2.272,00 |
| 22.04.2021 | 41,50 | 41,76 | 41,24 | 41,24 | 0,83% | 1.562,00 |
| 21.04.2021 | 40,58 | 40,90 | 40,58 | 40,90 | 0,34% | 305,00 |
| 20.04.2021 | 41,60 | 42,00 | 40,70 | 40,76 | -1,83% | 1.663,00 |
| 19.04.2021 | 40,44 | 41,86 | 40,44 | 41,52 | 2,47% | 3.966,00 |
| 16.04.2021 | 40,42 | 40,94 | 40,34 | 40,52 | -0,20% | 1.052,00 |
| 15.04.2021 | 40,60 | 40,60 | 40,60 | 40,60 | 0,54% | 10,00 |
| 14.04.2021 | 40,00 | 40,46 | 39,98 | 40,38 | 0,20% | 847,00 |
| 13.04.2021 | 40,02 | 40,30 | 39,94 | 40,30 | 1,21% | 1.057,00 |
| 12.04.2021 | 40,64 | 40,64 | 39,82 | 39,82 | -3,21% | 178,00 |
| 09.04.2021 | 40,34 | 41,14 | 40,34 | 41,14 | 0,54% | 385,00 |
| 08.04.2021 | 40,00 | 40,92 | 40,00 | 40,92 | 2,87% | 2.286,00 |
| 07.04.2021 | 39,12 | 39,82 | 39,10 | 39,78 | 1,79% | 2.722,00 |
| 06.04.2021 | 39,98 | 40,00 | 38,80 | 39,08 | -0,71% | 2.946,00 |
| 01.04.2021 | 38,14 | 39,76 | 38,14 | 39,36 | 2,02% | 2.290,00 |
| 31.03.2021 | 38,96 | 39,22 | 38,50 | 38,58 | -0,92% | 2.688,00 |
| 30.03.2021 | 37,88 | 38,94 | 37,88 | 38,94 | 2,74% | 593,00 |
| 29.03.2021 | 37,64 | 37,90 | 37,24 | 37,90 | 1,99% | 1.132,00 |
| 26.03.2021 | 37,13 | 37,16 | 37,13 | 37,16 | -3,51% | 252,00 |
| 25.03.2021 | 38,36 | 38,51 | 38,36 | 38,51 | -0,90% | 383,00 |
| 24.03.2021 | 38,19 | 38,95 | 37,69 | 38,86 | 1,01% | - |
| 23.03.2021 | 38,64 | 38,64 | 38,47 | 38,47 | -1,26% | 92,00 |
| 22.03.2021 | 38,57 | 39,10 | 38,29 | 38,96 | 0,57% | - |
| 19.03.2021 | 39,00 | 39,25 | 38,25 | 38,74 | -0,79% | - |
| 18.03.2021 | 38,94 | 39,05 | 38,94 | 39,05 | 0,28% | 230,00 |
| 17.03.2021 | 39,22 | 39,37 | 38,61 | 38,94 | -0,66% | - |
| 16.03.2021 | 39,88 | 40,02 | 39,19 | 39,20 | -1,21% | - |
| 15.03.2021 | 39,77 | 40,37 | 39,51 | 39,68 | 0,13% | - |
| 12.03.2021 | 39,13 | 39,65 | 39,13 | 39,63 | 1,15% | - |
| 11.03.2021 | 39,19 | 39,19 | 39,18 | 39,18 | -0,25% | 66,00 |
| 10.03.2021 | 39,07 | 39,37 | 38,88 | 39,28 | 0,49% | - |
| 09.03.2021 | 39,83 | 39,83 | 38,93 | 39,09 | 0,98% | - |
| 08.03.2021 | 38,71 | 38,71 | 38,71 | 38,71 | -0,28% | 146,00 |
| 05.03.2021 | 38,88 | 38,88 | 38,80 | 38,82 | -0,05% | 362,00 |
| 04.03.2021 | 38,84 | 38,84 | 38,84 | 38,84 | -3,62% | 64,00 |
| 03.03.2021 | 40,58 | 41,74 | 40,01 | 40,30 | -0,67% | - |
| 02.03.2021 | 40,12 | 40,96 | 40,12 | 40,57 | 0,80% | - |
| 01.03.2021 | 39,89 | 40,48 | 39,89 | 40,25 | 0,93% | - |
| 26.02.2021 | 39,35 | 40,31 | 39,35 | 39,88 | -2,09% | - |
| 25.02.2021 | 41,30 | 41,39 | 40,61 | 40,73 | -0,80% | - |
| 24.02.2021 | 40,80 | 41,36 | 40,62 | 41,06 | 0,49% | - |
| 23.02.2021 | 40,86 | 40,86 | 40,86 | 40,86 | -0,29% | 120,00 |
| 22.02.2021 | 40,98 | 40,98 | 40,98 | 40,98 | 0,59% | 60,00 |
| 19.02.2021 | 40,08 | 40,74 | 40,02 | 40,74 | 2,11% | 463,00 |
| 18.02.2021 | 40,22 | 40,22 | 39,90 | 39,90 | -2,21% | 357,00 |
| 17.02.2021 | 40,52 | 41,20 | 40,52 | 40,80 | -0,10% | 546,00 |
| 16.02.2021 | 40,16 | 40,98 | 40,16 | 40,84 | 1,39% | 233,00 |
| 15.02.2021 | 40,46 | 40,60 | 40,28 | 40,28 | -0,79% | 470,00 |
| 12.02.2021 | 40,24 | 40,60 | 40,24 | 40,60 | 0,35% | 653,00 |
| 11.02.2021 | 40,64 | 40,64 | 40,38 | 40,46 | -0,25% | 1.088,00 |
| 10.02.2021 | 40,82 | 40,82 | 40,52 | 40,56 | -0,34% | 276,00 |
| 09.02.2021 | 41,10 | 41,10 | 40,40 | 40,70 | -0,15% | 434,00 |
| 08.02.2021 | 40,62 | 41,10 | 40,62 | 40,76 | 0,15% | 476,00 |
| 05.02.2021 | 40,90 | 40,90 | 40,50 | 40,70 | 0,69% | 745,00 |
| 04.02.2021 | 39,56 | 40,46 | 39,56 | 40,42 | 2,23% | 896,00 |
| 03.02.2021 | 39,46 | 39,62 | 39,18 | 39,54 | 0,97% | 528,00 |
| 02.02.2021 | 39,54 | 39,54 | 39,06 | 39,16 | -1,11% | 605,00 |
| 01.02.2021 | 39,68 | 39,70 | 39,26 | 39,60 | 0,97% | 4.280,00 |
| 29.01.2021 | 39,10 | 39,22 | 38,90 | 39,22 | 0,36% | 76,00 |