Deutsche Märkte öffnen in 4 Stunden 19 Minuten

Andritz AG (AZ2.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
45,52+0,36 (+0,80%)
Börsenschluss: 09:14AM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2022------
26. Jan. 2022------
25. Jan. 202245,1645,1645,1645,1645,16-
24. Jan. 202245,2045,2045,0045,0045,0016
21. Jan. 202247,0047,0047,0047,0047,00-
20. Jan. 202247,7447,9647,5047,5047,50140
19. Jan. 202247,8648,4247,8648,4248,42470
18. Jan. 202248,4248,4248,4248,4248,4263
17. Jan. 202247,5047,5047,5047,5047,50-
14. Jan. 202245,1045,1045,1045,1045,10-
13. Jan. 202245,9845,9845,9845,9845,98-
12. Jan. 202247,6047,6046,4446,4446,44215
11. Jan. 202246,1046,1246,1046,1246,12222
10. Jan. 202246,1246,1244,5644,5644,56170
07. Jan. 202245,8045,8045,8045,8045,80-
06. Jan. 202246,3246,3246,3246,3246,32-
05. Jan. 202246,4246,4246,1846,1846,18180
04. Jan. 202245,8045,8045,8045,8045,80-
03. Jan. 202245,7445,7445,5645,5645,56300
30. Dez. 202145,4845,5045,4845,5045,508
29. Dez. 202145,6445,6445,3645,3645,363
28. Dez. 202145,3445,3445,3445,3445,34-
27. Dez. 202144,9044,9044,9044,9044,90-
23. Dez. 202144,9244,9244,9244,9244,9222
22. Dez. 202145,2245,2245,1645,1645,16160
21. Dez. 202144,6245,2044,6245,2045,2013
20. Dez. 202143,6243,6243,6243,6243,62-
17. Dez. 202145,1045,1845,1045,1845,18700
16. Dez. 202144,4244,4244,4244,4244,42-
15. Dez. 202143,2043,2043,2043,2043,20-
14. Dez. 202144,0844,0844,0044,0044,005
13. Dez. 202145,0045,0044,1844,1844,18460
10. Dez. 202144,3844,3844,2044,2044,20-
09. Dez. 202145,0445,0445,0445,0445,04-
08. Dez. 202145,0845,0845,0845,0845,08-
07. Dez. 202144,3844,3844,3844,3844,38-
06. Dez. 202143,7044,3043,7044,3044,30225
03. Dez. 202142,9643,2842,9643,1243,12300
02. Dez. 202142,5642,5642,2442,2442,24-
01. Dez. 202142,4642,4642,4642,4642,46-
30. Nov. 202142,1642,3242,1642,3242,32-
29. Nov. 202142,9243,2642,9243,2643,2620
26. Nov. 202142,1043,0842,1043,0843,08200
25. Nov. 202144,2244,3644,2244,3644,36100
24. Nov. 202144,4044,4044,1044,1044,10-
23. Nov. 202144,5444,5444,3644,3644,36-
22. Nov. 202144,8445,3044,8445,3045,30-
19. Nov. 202146,4246,4245,5445,5445,5486
18. Nov. 202147,2847,2846,4846,4846,48-
17. Nov. 202146,5047,0446,5047,0447,04-
16. Nov. 202146,3446,7446,3446,7446,7420
15. Nov. 202146,1246,1246,0846,0846,08-
12. Nov. 202146,4446,4446,0846,1246,12215
11. Nov. 202146,5046,9446,3646,3646,36313
10. Nov. 202146,7646,7646,2246,7246,7250
09. Nov. 202146,7646,9046,7646,9046,90-
08. Nov. 202146,6647,0846,6646,7846,78128
05. Nov. 202149,9649,9646,8646,8646,86668
04. Nov. 202149,6850,4549,6850,4550,451.465
03. Nov. 202149,3449,3449,2049,2049,20-
02. Nov. 202149,8249,8449,8249,8449,84-
01. Nov. 202149,5849,8049,5849,8049,80-
29. Okt. 202148,8048,9848,8048,9848,98-
28. Okt. 202147,6847,6847,6847,6847,68-
27. Okt. 202148,3848,9448,3048,3048,30335
26. Okt. 202147,4647,4647,3647,3647,36-
25. Okt. 202148,0048,0048,0048,0048,00-
22. Okt. 202147,6448,2647,6448,2648,26-
21. Okt. 202147,0247,0246,9846,9846,98-
20. Okt. 202147,5847,5847,5847,5847,58-
19. Okt. 202147,2447,2447,2447,2447,24-
18. Okt. 202146,9446,9446,9446,9446,94-
15. Okt. 202147,1247,1247,1247,1247,12-
14. Okt. 202147,3247,3247,3247,3247,32400
13. Okt. 202146,6247,3646,6247,3047,3010
12. Okt. 202146,3647,0646,3647,0647,06-
11. Okt. 202147,4047,4046,8247,0847,0810
08. Okt. 202147,1447,4247,1447,4247,42-
07. Okt. 202146,7646,8246,7246,8246,82200
06. Okt. 202146,4246,5246,4246,5246,52-
05. Okt. 202146,6246,6246,5646,5646,56-
04. Okt. 202146,3247,2046,3247,2047,20-
01. Okt. 202146,7246,8646,7246,8646,86-
30. Sept. 202146,9847,0646,9847,0647,06-
29. Sept. 202147,6447,6447,2247,2247,22-
28. Sept. 202149,1849,1847,8847,8847,88-
27. Sept. 202149,1649,1649,1649,1649,16-
24. Sept. 202148,8848,8848,8848,8848,88-
23. Sept. 202148,5248,5248,5248,5248,52-
22. Sept. 202148,0048,0048,0048,0048,00-
21. Sept. 202148,0248,0247,5647,5647,56-
20. Sept. 202148,6848,6846,9446,9446,94341
17. Sept. 202148,6848,6848,6848,6848,68-
16. Sept. 202148,2048,9448,2048,9448,9440
15. Sept. 202148,8648,8648,1048,1048,10-
14. Sept. 202148,8849,3848,8849,3849,38-
13. Sept. 202149,2449,2449,2249,2249,2281
10. Sept. 202149,0449,2249,0449,2249,22341
09. Sept. 202148,2048,8248,2048,8248,82-
08. Sept. 202149,1449,1448,5248,5248,52868
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...