Börse:
22,900€
-2,14%
Echtzeit-Aktienkurs Andersons
Bid:
22,600€
Ask:
23,200€
Aktienkurse zur Andersons Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.03.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 01.03.2021 | 21,60 | 22,00 | 21,60 | 22,00 | -0,90% | 25,00 |
| 26.02.2021 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 25.02.2021 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 24.02.2021 | 21,60 | 21,80 | 21,60 | 21,80 | -0,91% | 97,00 |
| 23.02.2021 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 22.02.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 19.02.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 18.02.2021 | 22,60 | 22,60 | 21,20 | 21,20 | -8,62% | 47,00 |
| 17.02.2021 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 16.02.2021 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 15.02.2021 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 12.02.2021 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | 31,00 |
| 11.02.2021 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 10.02.2021 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 09.02.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.02.2021 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 05.02.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 04.02.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 03.02.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 02.02.2021 | 19,40 | 19,90 | 19,40 | 19,90 | 4,74% | 400,00 |
| 01.02.2021 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | - |
| 29.01.2021 | 20,00 | 20,00 | 19,10 | 19,10 | -4,50% | 400,00 |
| 28.01.2021 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 27.01.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 26.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 34,00 |
| 25.01.2021 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 22.01.2021 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 21.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 20.01.2021 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 19.01.2021 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 50,00 |
| 18.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 15.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.01.2021 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 13.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.01.2021 | 19,50 | 19,80 | 19,50 | 19,80 | 3,66% | 400,00 |
| 11.01.2021 | 20,40 | 20,60 | 19,10 | 19,10 | -8,17% | 650,00 |
| 08.01.2021 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 07.01.2021 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 06.01.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 05.01.2021 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 04.01.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 30.12.2020 | 19,50 | 19,60 | 19,50 | 19,60 | 0,00% | 110,00 |
| 29.12.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 28.12.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 23.12.2020 | 19,10 | 19,70 | 19,10 | 19,70 | 4,23% | 600,00 |
| 22.12.2020 | 18,40 | 18,90 | 17,90 | 18,90 | 5,00% | 700,00 |
| 21.12.2020 | 17,90 | 18,00 | 17,90 | 18,00 | -2,70% | 1.050,00 |
| 18.12.2020 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 17.12.2020 | 19,30 | 19,30 | 18,80 | 18,80 | -4,08% | 750,00 |
| 16.12.2020 | 20,00 | 20,00 | 19,60 | 19,60 | -0,51% | - |
| 15.12.2020 | 18,70 | 19,70 | 18,60 | 19,70 | 4,23% | 600,00 |
| 14.12.2020 | 18,90 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 11.12.2020 | 19,20 | 19,20 | 19,00 | 19,00 | -2,06% | 300,00 |
| 10.12.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 09.12.2020 | 19,80 | 19,80 | 19,70 | 19,70 | 1,55% | 100,00 |
| 08.12.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 07.12.2020 | 19,50 | 19,70 | 19,50 | 19,50 | 3,17% | 519,00 |
| 04.12.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 03.12.2020 | 19,20 | 19,20 | 19,00 | 19,00 | -1,55% | 300,00 |
| 02.12.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 01.12.2020 | 19,10 | 19,30 | 19,10 | 19,30 | 0,00% | 100,00 |
| 30.11.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 27.11.2020 | 19,40 | 19,40 | 19,20 | 19,20 | -1,03% | 100,00 |
| 26.11.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 25.11.2020 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | 600,00 |
| 24.11.2020 | 18,90 | 19,30 | 18,90 | 19,30 | 7,22% | - |
| 23.11.2020 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 400,00 |
| 20.11.2020 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 19.11.2020 | 18,10 | 18,10 | 17,90 | 17,90 | -2,19% | - |
| 18.11.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 17.11.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |