Deutsche Märkte schließen in 3 Stunden 2 Minuten

Andritz AG (AZ2.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
38,60-0,46 (-1,18%)
Ab 11:33AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 202138,9038,9038,6038,6038,60150
05. März 202138,9439,0638,7039,0639,06470
04. März 202139,8039,8038,2839,2639,261.216
03. März 202141,0041,0039,8039,8039,80110
02. März 202140,3040,7640,3040,7640,76100
01. März 202139,7039,7039,7039,7039,7070
26. Feb. 202140,0840,0840,0440,0440,04230
25. Feb. 202141,1841,1841,1041,1041,10-
24. Feb. 202141,1441,1440,8040,8040,80150
23. Feb. 202140,8640,8640,6040,6040,6053
22. Feb. 202140,3040,6440,3040,6440,64-
19. Feb. 202139,8439,8439,8439,8439,84-
18. Feb. 202140,8840,8840,4040,4040,40200
17. Feb. 202140,5440,5440,5440,5440,54-
16. Feb. 202139,9039,9039,9039,9039,9025
15. Feb. 202140,4040,4040,4040,4040,40-
12. Feb. 202140,1440,1440,1440,1440,14-
11. Feb. 202140,6040,6040,6040,6040,60-
10. Feb. 202140,6640,6640,6640,6640,66-
09. Feb. 202140,8840,8840,5040,5040,50-
08. Feb. 202140,4240,4240,4240,4240,42-
05. Feb. 202140,3040,4840,3040,4840,48-
04. Feb. 202140,0440,0440,0040,0040,00-
03. Feb. 202139,5439,5439,1639,1639,16150
02. Feb. 202139,4239,4239,3039,3039,30-
01. Feb. 202139,4439,7039,4439,5639,56360
29. Jan. 202138,7238,9438,7238,9438,94-
28. Jan. 202138,7639,2038,7639,2039,20-
27. Jan. 202139,2039,2039,2039,2039,20-
26. Jan. 202139,6039,6039,6039,6039,60-
25. Jan. 202140,9441,0840,9441,0841,0895
22. Jan. 202140,6840,9040,6640,9040,90241
21. Jan. 202140,4840,9040,4840,9040,90-
20. Jan. 202139,4840,3039,4840,3040,3050
19. Jan. 202139,5239,6039,5239,6039,60-
18. Jan. 202138,5039,1838,5039,1839,182.000
15. Jan. 202139,6439,6438,5038,5038,501.357
14. Jan. 202139,6639,6639,6639,6639,66-
13. Jan. 202139,2439,7239,2439,7239,7275
12. Jan. 202139,1439,1438,8238,8238,82200
11. Jan. 202138,8839,0238,8839,0239,0262
08. Jan. 202138,7839,0438,6238,6238,62150
07. Jan. 202138,1238,3638,1238,3638,36-
06. Jan. 202136,7036,7036,7036,7036,70-
05. Jan. 202136,9436,9436,7236,9036,903.100
04. Jan. 202137,9437,9437,3837,3837,3840
30. Dez. 202036,9837,4036,9837,4037,4025
29. Dez. 202036,9236,9636,9236,9636,96200
28. Dez. 202036,9236,9636,9236,9636,9628
23. Dez. 202036,8036,8036,4036,4036,40155
22. Dez. 202036,7036,7036,6436,6436,64100
21. Dez. 202035,7036,0435,6035,7035,704.500
18. Dez. 202036,8236,8236,7636,7636,76-
17. Dez. 202037,0437,0437,0437,0437,04-
16. Dez. 202036,8836,8836,8836,8836,88-
15. Dez. 202036,9437,1236,9437,1237,12100
14. Dez. 202036,3236,4836,3236,4836,48-
11. Dez. 202036,1036,1036,0836,0836,08-
10. Dez. 202036,7636,7636,4836,4836,4880
09. Dez. 202036,4436,4436,4436,4436,44-
08. Dez. 202035,9836,1035,9836,1036,10-
07. Dez. 202036,4836,4836,2836,2836,28-
04. Dez. 202035,8036,1835,8035,9635,9630
03. Dez. 202036,5836,9836,4436,9836,98300
02. Dez. 202036,3036,8436,3036,8436,84150
01. Dez. 202035,9236,7035,9236,6836,68560
30. Nov. 202034,3234,9434,3234,9434,941.000
27. Nov. 202034,2635,8834,2635,8835,88100
26. Nov. 202034,0034,0034,0034,0034,00-
25. Nov. 202033,5833,9833,5833,9833,98-
24. Nov. 202033,6833,6833,2633,2633,26295
23. Nov. 202034,3034,3033,8033,8033,80300
20. Nov. 202034,0834,6034,0834,0834,082.900
19. Nov. 202034,3234,3233,9033,9033,90300
18. Nov. 202034,2434,2434,1634,1634,16-
17. Nov. 202034,0834,1034,0234,1034,10430
16. Nov. 202033,7034,9033,7034,7634,76398
13. Nov. 202033,7834,0433,7834,0434,04-
12. Nov. 202034,2434,2433,9434,0834,08525
11. Nov. 202033,8234,2233,8234,2234,22147
10. Nov. 202032,5433,1832,5433,1833,18133
09. Nov. 202030,8032,9029,6632,9032,901.625
06. Nov. 202031,3631,3630,0230,0230,02175
05. Nov. 202031,4631,6031,4631,6031,60800
04. Nov. 202030,6830,6830,6830,6830,68-
03. Nov. 202030,3030,7630,3030,7630,76150
02. Nov. 202029,1229,1229,1229,1229,12-
30. Okt. 202028,6229,4428,6229,4429,44250
29. Okt. 202029,9029,9028,5428,6028,60300
28. Okt. 202028,4228,9428,4228,9428,94700
27. Okt. 202029,3229,3228,5428,5428,54550
26. Okt. 202029,7429,7429,5029,5029,501.500
23. Okt. 202029,9629,9629,9629,9629,96-
22. Okt. 202029,4429,9229,4429,9229,92100
21. Okt. 202029,3029,3029,3029,3029,30-
20. Okt. 202029,0629,0629,0629,0629,06-
19. Okt. 202029,9429,9429,1429,1429,14783
16. Okt. 202029,5829,9429,5829,9429,94100
15. Okt. 202030,1630,1630,0630,0630,065
14. Okt. 202029,9230,8829,9230,8830,88-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...