ANDRITZ AG ANDR
VIE · Österreich · Produzierendes Gewerbe
€82,20-1,40 (-1,67 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €82,20 | -1,67 % | €83,20 | €84,50 | €82,00 | 99,03K |
| 2026-09-30 | €83,60 | -0,71 % | €84,20 | €84,90 | €83,60 | 166,73K |
| 2026-09-29 | €84,20 | -0,12 % | €84,30 | €85,00 | €84,00 | 101,58K |
| 2026-09-28 | €84,30 | +0,36 % | €84,40 | €85,40 | €83,50 | 90,19K |
| 2026-09-25 | €84,00 | +0,24 % | €84,30 | €84,90 | €83,50 | 119,24K |
| 2026-09-24 | €83,80 | -2,22 % | €85,00 | €86,20 | €83,80 | 103,24K |
| 2026-09-23 | €85,70 | -0,46 % | €87,40 | €87,70 | €85,10 | 105,80K |
| 2026-09-22 | €86,10 | +1,06 % | €85,00 | €86,30 | €84,50 | 79,55K |
| 2026-09-21 | €85,20 | +1,19 % | €84,30 | €85,50 | €84,30 | 80,57K |
| 2026-09-18 | €84,20 | -0,59 % | €84,80 | €85,00 | €83,70 | 259,40K |
| 2026-09-17 | €84,70 | +1,44 % | €84,00 | €85,30 | €84,00 | 134,03K |
| 2026-09-16 | €83,50 | +0,97 % | €83,00 | €83,90 | €82,70 | 141,19K |
| 2026-09-15 | €82,70 | -0,48 % | €83,20 | €83,20 | €82,20 | 114,66K |
| 2026-09-14 | €83,10 | -1,07 % | €83,80 | €84,40 | €82,60 | 96,99K |
| 2026-09-11 | €84,00 | +0,48 % | €83,90 | €84,60 | €83,10 | 81,58K |
| 2026-09-10 | €83,60 | +0,36 % | €83,30 | €83,90 | €83,00 | 73,85K |
| 2026-09-09 | €83,30 | -0,36 % | €83,20 | €84,50 | €82,80 | 124,78K |
| 2026-09-08 | €83,60 | -0,24 % | €83,50 | €84,50 | €83,10 | 62,85K |
| 2026-09-07 | €83,80 | -0,59 % | €84,50 | €84,90 | €83,80 | 66,66K |
| 2026-09-04 | €84,30 | +0,72 % | €83,50 | €84,70 | €83,30 | 79,61K |
| 2026-09-03 | €83,70 | +0,60 % | €83,20 | €84,40 | €82,70 | 81,96K |
| 2026-09-02 | €83,20 | -0,72 % | €83,60 | €83,60 | €81,70 | 95,08K |
| 2026-09-01 | €83,80 | +0,48 % | €83,10 | €83,80 | €82,50 | 108,89K |
| 2026-08-31 | €83,40 | +1,34 % | €82,40 | €84,00 | €82,20 | 169,00K |
| 2026-08-28 | €82,30 | +0,12 % | €83,60 | €83,60 | €82,30 | 89,76K |
| 2026-08-27 | €82,20 | -0,72 % | €83,10 | €83,30 | €82,20 | 113,21K |
| 2026-08-26 | €82,80 | +2,22 % | €80,60 | €84,10 | €80,60 | 113,33K |
| 2026-08-25 | €81,00 | -0,49 % | €81,60 | €82,20 | €81,00 | 89,55K |
| 2026-08-24 | €81,40 | +0,74 % | €80,50 | €81,40 | €80,50 | 33,59K |
| 2026-08-21 | €80,80 | +1,13 % | €79,40 | €81,20 | €79,40 | 53,45K |
| 2026-08-20 | €79,90 | -0,12 % | €80,50 | €80,50 | €79,50 | 36,04K |
| 2026-08-19 | €80,00 | +0,63 % | €79,00 | €80,90 | €79,00 | 61,38K |
| 2026-08-18 | €79,50 | -1,73 % | €80,70 | €80,70 | €79,10 | 66,53K |
| 2026-08-17 | €80,90 | -0,37 % | €81,20 | €81,90 | €80,60 | 47,66K |
| 2026-08-14 | €81,20 | -0,37 % | €81,00 | €81,80 | €80,40 | 63,28K |
| 2026-08-13 | €81,50 | +0,12 % | €81,50 | €82,70 | €81,20 | 47,47K |
| 2026-08-12 | €81,40 | +0,25 % | €81,30 | €81,90 | €81,00 | 60,80K |
| 2026-08-11 | €81,20 | +0,37 % | €81,30 | €82,00 | €80,10 | 40,11K |
| 2026-08-10 | €80,90 | -0,86 % | €81,60 | €81,60 | €80,70 | 52,57K |
| 2026-08-07 | €81,60 | -1,21 % | €82,30 | €82,60 | €81,60 | 60,22K |
| 2026-08-06 | €82,60 | +0,73 % | €81,80 | €82,60 | €81,60 | 67,13K |
| 2026-08-05 | €82,00 | -1,80 % | €83,50 | €83,60 | €80,80 | 208,22K |
| 2026-08-04 | €83,50 | -0,48 % | €84,00 | €84,40 | €82,80 | 111,39K |
| 2026-08-03 | €83,90 | +3,33 % | €81,80 | €84,40 | €81,80 | 167,61K |
| 2026-07-31 | €81,20 | 0,00 % | €82,70 | €83,50 | €81,00 | 121,29K |
| 2026-07-30 | €81,20 | +9,43 % | €75,60 | €82,80 | €75,20 | 251,18K |
| 2026-07-29 | €74,20 | -0,40 % | €75,10 | €76,00 | €73,80 | 94,83K |
| 2026-07-28 | €74,50 | -1,06 % | €75,00 | €75,50 | €74,50 | 103,84K |
| 2026-07-27 | €75,30 | -2,59 % | €78,20 | €78,20 | €75,30 | 113,79K |
| 2026-07-24 | €77,30 | +3,20 % | €75,20 | €79,50 | €74,70 | 85,67K |
| 2026-07-23 | €74,90 | -0,79 % | €75,70 | €76,20 | €74,90 | 32,29K |
| 2026-07-22 | €75,50 | +0,80 % | €75,00 | €76,10 | €74,70 | 76,56K |
| 2026-07-21 | €74,90 | +2,04 % | €73,30 | €74,90 | €73,30 | 62,62K |
| 2026-07-20 | €73,40 | -0,68 % | €73,50 | €74,30 | €73,40 | 71,38K |
| 2026-07-17 | €73,90 | -0,40 % | €74,00 | €74,40 | €73,10 | 71,89K |
| 2026-07-16 | €74,20 | +1,23 % | €73,30 | €74,40 | €72,50 | 70,92K |
| 2026-07-15 | €73,30 | +1,66 % | €72,30 | €73,30 | €72,00 | 61,63K |
| 2026-07-14 | €72,10 | -0,28 % | €71,60 | €72,50 | €71,50 | 63,17K |
| 2026-07-13 | €72,30 | -0,41 % | €71,90 | €72,70 | €71,60 | 45,47K |
| 2026-07-10 | €72,60 | -0,14 % | €72,90 | €73,10 | €72,10 | 43,69K |
| 2026-07-09 | €72,70 | +0,97 % | €73,80 | €73,80 | €71,60 | 53,02K |
| 2026-07-08 | €72,00 | -1,50 % | €72,70 | €73,10 | €70,70 | 108,56K |
| 2026-07-07 | €73,10 | -1,35 % | €73,50 | €74,10 | €73,10 | 76,72K |
| 2026-07-06 | €74,10 | -1,20 % | €75,00 | €75,20 | €73,10 | 66,37K |
| 2026-07-03 | €75,00 | +0,94 % | €74,00 | €75,40 | €74,00 | 83,67K |
| 2026-07-02 | €74,30 | +1,92 % | €73,10 | €74,50 | €72,10 | 88,17K |
| 2026-07-01 | €72,90 | -3,57 % | €75,60 | €75,80 | €72,90 | 127,35K |
| 2026-06-30 | €75,60 | +0,67 % | €76,40 | €76,40 | €75,10 | 115,57K |
| 2026-06-29 | €75,10 | -2,21 % | €76,90 | €77,50 | €74,70 | 68,66K |
| 2026-06-26 | €76,80 | -1,92 % | €78,00 | €78,00 | €76,10 | 56,91K |
| 2026-06-25 | €78,30 | -0,13 % | €76,70 | €78,80 | €76,70 | 74,87K |
| 2026-06-24 | €78,40 | -1,01 % | €78,10 | €79,20 | €76,70 | 109,79K |
| 2026-06-23 | €79,20 | -0,50 % | €78,80 | €79,20 | €77,40 | 102,67K |
| 2026-06-22 | €79,60 | +2,05 % | €78,30 | €79,60 | €78,00 | 69,49K |
| 2026-06-19 | €78,00 | -0,89 % | €78,50 | €78,70 | €77,90 | 309,88K |
| 2026-06-18 | €78,70 | -0,76 % | €79,10 | €79,40 | €78,10 | 116,12K |
| 2026-06-17 | €79,30 | +0,63 % | €79,40 | €80,00 | €78,20 | 89,26K |
| 2026-06-16 | €78,80 | -0,76 % | €79,30 | €79,90 | €78,80 | 109,57K |
| 2026-06-15 | €79,40 | +1,93 % | €79,00 | €80,60 | €78,80 | 115,79K |
| 2026-06-12 | €77,90 | +1,83 % | €77,00 | €78,50 | €77,00 | 70,53K |
| 2026-06-11 | €76,50 | +0,66 % | €75,40 | €76,80 | €75,40 | 86,36K |
| 2026-06-10 | €76,00 | -0,39 % | €76,20 | €76,80 | €75,10 | 85,34K |
| 2026-06-09 | €76,30 | -0,65 % | €77,00 | €77,50 | €76,10 | 84,41K |
| 2026-06-08 | €76,80 | +0,52 % | €75,10 | €76,80 | €75,00 | 82,49K |
| 2026-06-05 | €76,40 | -1,80 % | €78,50 | €78,50 | €76,20 | 85,51K |
| 2026-06-04 | €77,80 | -0,89 % | €78,10 | €79,00 | €77,80 | 61,47K |
| 2026-06-03 | €78,50 | -1,38 % | €79,20 | €80,10 | €78,00 | 105,55K |
| 2026-06-02 | €79,60 | +1,92 % | €78,50 | €79,80 | €78,20 | 75,99K |
| 2026-06-01 | €78,10 | 0,00 % | €77,80 | €78,70 | €77,10 | 110,65K |
| 2026-05-29 | €78,10 | -0,51 % | €78,50 | €79,40 | €77,80 | 195,81K |