Börse:
21,900€
-0,45%
Echtzeit-Aktienkurs Andersons
Bid:
21,600€
Ask:
22,200€
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 975,00 |
| 22.07.2021 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | 8,00 |
| 21.07.2021 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 20.07.2021 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 19.07.2021 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 16.07.2021 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | 361,00 |
| 15.07.2021 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 14.07.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 13.07.2021 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.07.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 09.07.2021 | 23,60 | 24,80 | 23,60 | 24,80 | 2,48% | 53,00 |
| 08.07.2021 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 07.07.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 06.07.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.07.2021 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 02.07.2021 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 10,00 |
| 01.07.2021 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 30.06.2021 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.06.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 28.06.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 10,00 |
| 25.06.2021 | 25,80 | 26,20 | 25,00 | 26,20 | 3,15% | 103,00 |
| 24.06.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 23.06.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 22.06.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 21.06.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | 150,00 |
| 18.06.2021 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 17.06.2021 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 16.06.2021 | 26,80 | 26,80 | 26,40 | 26,60 | 0,76% | 1.257,00 |
| 15.06.2021 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | 50,00 |
| 14.06.2021 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 11.06.2021 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 10.06.2021 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 09.06.2021 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 08.06.2021 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 80,00 |
| 07.06.2021 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | 180,00 |
| 04.06.2021 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 03.06.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 02.06.2021 | 26,00 | 26,20 | 25,60 | 26,20 | 3,15% | 25,00 |
| 01.06.2021 | 25,20 | 25,80 | 25,20 | 25,40 | 0,00% | 500,00 |
| 31.05.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.05.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 27.05.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 26.05.2021 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 25.05.2021 | 25,40 | 25,80 | 25,40 | 25,80 | 3,61% | 824,00 |
| 21.05.2021 | 24,50 | 25,20 | 24,50 | 24,90 | 2,05% | - |
| 20.05.2021 | 24,90 | 24,90 | 24,10 | 24,40 | -0,41% | - |
| 19.05.2021 | 24,90 | 25,10 | 24,10 | 24,50 | -3,92% | - |
| 18.05.2021 | 25,50 | 25,80 | 25,30 | 25,50 | 0,79% | - |
| 17.05.2021 | 25,90 | 26,20 | 25,20 | 25,30 | -1,94% | - |
| 14.05.2021 | 26,00 | 26,00 | 25,40 | 25,80 | 2,38% | 88,00 |
| 13.05.2021 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 12.05.2021 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 11.05.2021 | 25,80 | 26,20 | 25,80 | 26,20 | 3,97% | 40,00 |
| 10.05.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 07.05.2021 | 25,60 | 25,80 | 24,80 | 24,80 | 0,81% | 200,00 |
| 06.05.2021 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 05.05.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.05.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.05.2021 | 23,80 | 25,00 | 23,80 | 25,00 | 5,93% | 400,00 |
| 30.04.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 29.04.2021 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | - |
| 28.04.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 27.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 26.04.2021 | 23,00 | 23,60 | 23,00 | 23,60 | 4,42% | 42,00 |
| 23.04.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 22.04.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 21.04.2021 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 100,00 |
| 20.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 19.04.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 16.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 15.04.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 14.04.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 13.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 12.04.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.04.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.04.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 07.04.2021 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 06.04.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 01.04.2021 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 31.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 30.03.2021 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 29.03.2021 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 26.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 25.03.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.03.2021 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 23.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 300,00 |
| 22.03.2021 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.03.2021 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 18.03.2021 | 24,00 | 24,60 | 24,00 | 24,60 | 4,24% | 50,00 |
| 17.03.2021 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 16.03.2021 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | 97,00 |
| 15.03.2021 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 12.03.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 11.03.2021 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 10.03.2021 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 09.03.2021 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | - |
| 08.03.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 05.03.2021 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 04.03.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 03.03.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |