Deutsche Märkte geschlossen

Andritz AG (AZ2.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
43,12+0,88 (+2,08%)
Börsenschluss: 04:26PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
07. Sept. 202149,3849,3849,3649,3649,36-
06. Sept. 202149,7449,7449,3649,3649,36252
03. Sept. 202149,5449,9249,5449,6049,60100
02. Sept. 202148,5048,9648,5048,9648,96-
01. Sept. 202148,8648,8647,8847,8847,8842
31. Aug. 202149,2249,2248,7248,7248,72-
30. Aug. 202148,0448,0448,0448,0448,04-
27. Aug. 202147,7047,9047,7047,9047,90-
26. Aug. 202147,3047,7247,3047,7247,7245
25. Aug. 202147,2647,2647,2647,2647,26-
24. Aug. 202147,4847,4847,3247,3247,32-
23. Aug. 202147,5047,5047,4647,4647,46-
20. Aug. 202147,1247,3847,1247,3847,38100
19. Aug. 202147,9247,9247,9247,9247,92-
18. Aug. 202148,5048,5048,5048,5048,50-
17. Aug. 202148,7448,7448,7448,7448,74-
16. Aug. 202148,8448,8448,8448,8448,84-
13. Aug. 202148,8848,8848,8848,8848,88-
12. Aug. 202148,4248,4248,4248,4248,42-
11. Aug. 202147,8647,8647,8647,8647,86-
10. Aug. 202147,1647,7447,1647,7447,745
09. Aug. 202147,1247,1246,8046,8046,80240
06. Aug. 202146,8647,3846,8647,2447,24300
05. Aug. 202147,2647,2646,7846,7846,7884
04. Aug. 202147,1247,3247,1247,3247,3249
03. Aug. 202146,9046,9046,7846,7846,78-
02. Aug. 202146,7247,9246,7247,3647,36245
30. Juli 202147,0247,1247,0247,1247,12-
29. Juli 202148,0448,0447,5047,5047,5090
28. Juli 202147,3447,5047,3447,5047,50-
27. Juli 202146,9847,2846,9847,2847,28-
26. Juli 202146,9647,3246,9647,3247,32-
23. Juli 202146,8447,2646,8447,2647,26-
22. Juli 202147,0647,0646,4446,4446,4430
21. Juli 202146,7846,9846,7846,7846,78301
20. Juli 202146,2247,1046,2247,1047,10-
19. Juli 202146,3646,3645,2045,6645,661.290
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...