57,250€
0,17%
Echtzeit-Aktienkurs Andritz AG
Bid:
Ask:
Aktienkurse zur Andritz AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,26% | 97,00 |
| 17.04.2024 | 57,05 | 57,60 | 57,05 | 57,15 | -0,52% | 166,00 |
| 16.04.2024 | 57,30 | 57,45 | 56,85 | 57,45 | -1,54% | 1.105,00 |
| 15.04.2024 | 57,55 | 58,35 | 57,50 | 58,35 | 0,17% | 1.131,00 |
| 12.04.2024 | 57,85 | 58,45 | 57,85 | 58,25 | 2,19% | 1.019,00 |
| 11.04.2024 | 57,30 | 57,30 | 57,00 | 57,00 | -1,64% | 82,00 |
| 10.04.2024 | 58,15 | 58,45 | 57,65 | 57,95 | 0,35% | 803,00 |
| 09.04.2024 | 57,75 | 57,75 | 57,40 | 57,75 | 0,96% | 491,00 |
| 08.04.2024 | 57,00 | 57,60 | 56,90 | 57,20 | 0,18% | 405,00 |
| 05.04.2024 | 56,25 | 57,40 | 56,15 | 57,10 | -1,38% | 1.054,00 |
| 04.04.2024 | 57,00 | 57,90 | 56,55 | 57,90 | 1,67% | 190,00 |
| 03.04.2024 | 56,50 | 57,20 | 56,40 | 56,95 | 0,09% | 585,00 |
| 02.04.2024 | 58,10 | 58,40 | 56,90 | 56,90 | -1,47% | 2.449,00 |
| 28.03.2024 | 57,00 | 57,75 | 57,00 | 57,75 | 0,43% | 1.663,00 |
| 27.03.2024 | 56,85 | 57,50 | 56,85 | 57,50 | 0,52% | 1.505,00 |
| 26.03.2024 | 56,80 | 57,20 | 56,50 | 57,20 | 1,42% | 1.985,00 |
| 25.03.2024 | 58,55 | 58,55 | 56,40 | 56,40 | -5,37% | 735,00 |
| 22.03.2024 | 59,85 | 59,95 | 59,50 | 59,60 | -0,08% | 1.318,00 |
| 21.03.2024 | 59,95 | 60,30 | 59,40 | 59,65 | 0,25% | 377,00 |
| 20.03.2024 | 59,45 | 59,50 | 59,40 | 59,50 | 0,34% | 211,00 |
| 19.03.2024 | 58,95 | 59,30 | 58,95 | 59,30 | 1,98% | 155,00 |
| 18.03.2024 | 58,05 | 58,55 | 58,05 | 58,15 | -0,34% | 817,00 |
| 15.03.2024 | 58,55 | 58,85 | 58,35 | 58,35 | -0,09% | 358,00 |
| 14.03.2024 | 59,00 | 59,00 | 58,40 | 58,40 | -0,43% | 201,00 |
| 13.03.2024 | 58,85 | 58,95 | 58,65 | 58,65 | 0,60% | 141,00 |
| 12.03.2024 | 58,65 | 58,65 | 58,30 | 58,30 | -0,09% | 360,00 |
| 11.03.2024 | 58,75 | 58,75 | 58,10 | 58,35 | -0,93% | 330,00 |
| 08.03.2024 | 58,60 | 58,90 | 58,50 | 58,90 | -0,08% | 515,00 |
| 07.03.2024 | 59,05 | 59,20 | 58,90 | 58,95 | -0,59% | 153,00 |
| 06.03.2024 | 58,35 | 59,30 | 57,90 | 59,30 | 1,02% | 198,00 |
| 05.03.2024 | 58,30 | 58,70 | 58,00 | 58,70 | -0,17% | 2.526,00 |
| 04.03.2024 | 59,60 | 59,60 | 58,80 | 58,80 | 0,00% | 968,00 |
| 01.03.2024 | 59,20 | 59,70 | 58,80 | 58,80 | 0,34% | 398,00 |
| 29.02.2024 | 60,25 | 60,25 | 56,45 | 58,60 | -3,62% | 7.654,00 |
| 28.02.2024 | 61,00 | 61,35 | 60,80 | 60,80 | 0,41% | 730,00 |
| 27.02.2024 | 60,65 | 60,95 | 60,55 | 60,55 | 0,17% | 1.829,00 |
| 26.02.2024 | 60,55 | 61,35 | 60,45 | 60,45 | -0,25% | 954,00 |
| 23.02.2024 | 60,85 | 60,85 | 60,45 | 60,60 | -0,25% | 663,00 |
| 22.02.2024 | 61,30 | 61,30 | 60,55 | 60,75 | 0,41% | 4.395,00 |
| 21.02.2024 | 60,20 | 60,85 | 60,20 | 60,50 | 1,00% | 2.765,00 |
| 20.02.2024 | 60,10 | 60,30 | 59,85 | 59,90 | 0,00% | 1.640,00 |
| 19.02.2024 | 59,95 | 60,10 | 59,80 | 59,90 | -0,08% | 602,00 |
| 16.02.2024 | 60,25 | 60,25 | 59,95 | 59,95 | 1,52% | 425,00 |
| 15.02.2024 | 59,55 | 60,20 | 59,00 | 59,05 | 0,25% | 1.220,00 |
| 14.02.2024 | 57,90 | 59,35 | 57,75 | 58,90 | 3,06% | 4.251,00 |
| 13.02.2024 | 57,15 | 57,40 | 56,45 | 57,15 | -0,17% | 805,00 |
| 12.02.2024 | 57,25 | 57,45 | 57,00 | 57,25 | -0,26% | 671,00 |
| 09.02.2024 | 57,25 | 57,40 | 56,95 | 57,40 | 1,77% | 522,00 |
| 08.02.2024 | 56,60 | 56,85 | 56,20 | 56,40 | 0,45% | 1.091,00 |
| 07.02.2024 | 56,70 | 57,05 | 56,15 | 56,15 | 0,09% | 179,00 |
| 06.02.2024 | 55,40 | 56,10 | 55,40 | 56,10 | 1,36% | 2,00 |
| 05.02.2024 | 56,55 | 56,55 | 55,35 | 55,35 | -1,60% | 39,00 |
| 02.02.2024 | 56,90 | 57,10 | 56,15 | 56,25 | -2,09% | 1.417,00 |
| 01.02.2024 | 57,35 | 57,70 | 57,00 | 57,45 | -0,26% | 5.336,00 |
| 31.01.2024 | 57,85 | 58,50 | 57,60 | 57,60 | 0,61% | 297,00 |
| 30.01.2024 | 57,55 | 57,55 | 57,25 | 57,25 | 0,09% | 300,00 |
| 29.01.2024 | 58,55 | 58,55 | 57,20 | 57,20 | -2,64% | 232,00 |
| 26.01.2024 | 58,40 | 59,05 | 58,35 | 58,75 | 0,51% | 354,00 |
| 25.01.2024 | 59,25 | 59,80 | 58,45 | 58,45 | 0,00% | 1.207,00 |
| 24.01.2024 | 56,45 | 58,90 | 56,15 | 58,45 | 4,10% | 8.044,00 |
| 23.01.2024 | 56,50 | 56,55 | 55,95 | 56,15 | 1,45% | 2.073,00 |
| 22.01.2024 | 55,60 | 56,20 | 55,35 | 55,35 | 0,64% | 735,00 |
| 19.01.2024 | 54,85 | 55,25 | 54,85 | 55,00 | 1,57% | 171,00 |
| 18.01.2024 | 53,60 | 54,55 | 53,60 | 54,15 | 0,56% | 386,00 |
| 17.01.2024 | 53,90 | 53,95 | 53,50 | 53,85 | -1,28% | 895,00 |
| 16.01.2024 | 54,55 | 54,55 | 54,55 | 54,55 | -0,37% | - |
| 15.01.2024 | 54,50 | 55,05 | 54,45 | 54,75 | 1,58% | 1.072,00 |
| 12.01.2024 | 54,00 | 54,05 | 53,90 | 53,90 | 0,19% | 334,00 |
| 11.01.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -1,10% | - |
| 10.01.2024 | 54,30 | 54,50 | 54,30 | 54,40 | 1,02% | 745,00 |
| 09.01.2024 | 54,40 | 54,40 | 53,85 | 53,85 | -0,09% | 85,00 |
| 08.01.2024 | 53,90 | 54,25 | 53,90 | 53,90 | 1,41% | 164,00 |
| 05.01.2024 | 52,80 | 53,45 | 52,80 | 53,15 | -0,47% | 1.513,00 |
| 04.01.2024 | 53,75 | 53,75 | 53,40 | 53,40 | 0,28% | 135,00 |
| 03.01.2024 | 54,55 | 54,65 | 53,25 | 53,25 | -2,47% | 2.257,00 |
| 02.01.2024 | 56,15 | 56,15 | 54,60 | 54,60 | -3,02% | 1.370,00 |
| 29.12.2023 | 56,30 | 56,30 | 56,30 | 56,30 | 0,72% | - |
| 28.12.2023 | 55,75 | 56,10 | 55,55 | 55,90 | 0,27% | 555,00 |
| 27.12.2023 | 55,00 | 55,95 | 55,00 | 55,75 | 2,11% | 426,00 |
| 22.12.2023 | 54,60 | 54,60 | 54,60 | 54,60 | 1,11% | 43,00 |
| 21.12.2023 | 54,20 | 54,20 | 53,90 | 54,00 | -0,28% | 1.002,00 |
| 20.12.2023 | 54,40 | 54,50 | 53,95 | 54,15 | 0,19% | 430,00 |
| 19.12.2023 | 54,25 | 54,45 | 54,05 | 54,05 | 0,28% | 4.985,00 |
| 18.12.2023 | 54,05 | 54,25 | 53,90 | 53,90 | 0,00% | 4.647,00 |
| 15.12.2023 | 53,95 | 54,10 | 53,70 | 53,90 | 1,32% | 784,00 |
| 14.12.2023 | 53,25 | 53,65 | 53,15 | 53,20 | 2,31% | 843,00 |
| 13.12.2023 | 52,45 | 52,60 | 52,00 | 52,00 | -0,48% | 1.307,00 |
| 12.12.2023 | 52,00 | 52,55 | 52,00 | 52,25 | 1,06% | 650,00 |
| 11.12.2023 | 52,10 | 52,50 | 51,70 | 51,70 | -0,48% | 449,00 |
| 08.12.2023 | 51,70 | 51,95 | 51,70 | 51,95 | 1,96% | 822,00 |
| 07.12.2023 | 51,05 | 51,25 | 50,95 | 50,95 | -0,97% | 322,00 |
| 06.12.2023 | 50,70 | 51,55 | 50,60 | 51,45 | 1,88% | 1.126,00 |
| 05.12.2023 | 50,25 | 50,65 | 50,00 | 50,50 | -0,49% | 1.261,00 |
| 04.12.2023 | 51,00 | 51,00 | 50,50 | 50,75 | 1,10% | 372,00 |
| 01.12.2023 | 49,76 | 50,25 | 49,72 | 50,20 | 1,09% | 255,00 |
| 30.11.2023 | 49,50 | 49,66 | 49,38 | 49,66 | -0,68% | 531,00 |
| 29.11.2023 | 49,68 | 50,00 | 49,68 | 50,00 | 1,38% | 3.319,00 |
| 28.11.2023 | 49,14 | 49,32 | 49,14 | 49,32 | 0,04% | 55,00 |
| 27.11.2023 | 49,08 | 49,32 | 49,08 | 49,30 | 0,20% | 592,00 |
| 24.11.2023 | 48,46 | 49,20 | 48,46 | 49,20 | 1,74% | 608,00 |