AZ2.F - Andritz AG

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Aug. 201932,7632,7632,7632,7632,76200
21. Aug. 201931,5232,6831,5232,6832,68520
20. Aug. 201932,3832,5431,9431,9431,94450
19. Aug. 201930,6432,2030,6432,1032,10196
16. Aug. 201930,7831,0030,7831,0031,0050
15. Aug. 201930,7030,7030,3830,4630,46300
14. Aug. 201931,7831,7830,8830,8830,88-
13. Aug. 201930,9432,3230,9432,3232,3250
12. Aug. 201932,3432,4032,3432,3432,34-
09. Aug. 201933,3033,3032,7032,7032,70-
08. Aug. 201933,2033,4033,2033,4033,40-
07. Aug. 201932,7432,7632,4632,7632,7640
06. Aug. 201932,5033,3432,5032,9632,9611
05. Aug. 201932,7033,1032,1232,5632,56460
02. Aug. 201933,2034,1433,2033,7833,78669
01. Aug. 201932,3632,3631,8831,8831,88210
31. Juli 201932,6832,8032,6232,6232,62-
30. Juli 201932,7232,7232,5032,5032,50-
29. Juli 201933,4233,4232,6033,2433,24300
26. Juli 201933,4033,4033,1033,1033,1010
25. Juli 201932,6033,1432,6033,1433,14420
24. Juli 201931,3231,8031,3231,7031,703.030
23. Juli 201931,7631,7631,3431,3431,34-
22. Juli 201930,9630,9630,6430,6430,6450
19. Juli 201930,7031,0030,7031,0031,00160
18. Juli 201930,8230,8230,4030,4030,40-
17. Juli 201931,5031,6031,1831,1831,1850
16. Juli 201931,9231,9231,3831,3831,38474
15. Juli 201931,1431,1431,0831,0831,08-
12. Juli 201930,2031,2430,2031,2431,2450
11. Juli 201930,5630,5629,8029,8029,80695
10. Juli 201931,2231,2431,1031,2431,24100
09. Juli 201932,2832,2831,3631,4231,42520
08. Juli 201932,9232,9232,6832,6832,68-
05. Juli 201933,0633,0632,6432,6432,6450
04. Juli 201933,1833,4433,1833,4433,44382
03. Juli 201933,0033,0033,0033,0033,00-
02. Juli 201932,9632,9632,6632,8632,8690
01. Juli 201933,8433,8433,1833,1833,18-
28. Juni 201932,6233,0432,6233,0433,0450
27. Juni 201932,3232,4432,3232,4432,44-
26. Juni 201932,2632,2632,2032,2032,20-
25. Juni 201932,1232,1232,1232,1232,12-
24. Juni 201933,0633,0632,3032,3632,36150
21. Juni 201932,8232,8232,6432,6432,64-
20. Juni 201931,9432,5031,9432,4232,42950
19. Juni 201931,6831,6831,5631,6031,60-
18. Juni 201930,9030,9630,7630,9630,9656
17. Juni 201931,8031,8030,6631,0631,06720
14. Juni 201931,8431,8431,5031,5031,50401
13. Juni 201932,0832,3232,0832,3232,32571
12. Juni 201931,3631,5831,3631,5831,58-
11. Juni 201932,8232,8232,5232,5232,52-
07. Juni 201932,1432,7632,1432,7632,7698
06. Juni 201932,0832,0831,9832,0032,00-
05. Juni 201931,7832,2231,7832,2232,22152
04. Juni 201931,1631,6831,1631,6831,6820
03. Juni 201932,0632,0631,3031,3031,30-
31. Mai 201932,5032,5032,2232,2232,22565
30. Mai 201932,7032,8232,7032,8232,82-
29. Mai 201933,0633,0632,7032,7032,70135
28. Mai 201933,2833,2833,0633,0633,06100
27. Mai 201933,3033,3033,3033,3033,3080
24. Mai 201933,4433,5833,4433,5833,58-
23. Mai 201934,0234,0233,0033,1833,18577
22. Mai 201934,1434,1434,1034,1034,10-
21. Mai 201933,6433,8633,6433,7033,7015
20. Mai 201933,8233,8233,3833,6033,60100
17. Mai 201934,2634,2633,6033,6033,60305
16. Mai 201933,6234,2633,6234,1234,121.060
15. Mai 201934,0034,2033,5433,7633,76-
14. Mai 201934,5234,5233,8433,9233,92-
13. Mai 201935,6435,6434,3834,4434,441.080
10. Mai 201935,8636,2635,6435,7435,7490
09. Mai 201936,8836,8835,5436,1436,14456
08. Mai 201937,3037,5436,8037,2037,20100
07. Mai 201937,8037,8037,0837,2037,201.766
06. Mai 201937,4037,5837,1037,5037,50809
03. Mai 201937,9838,3837,9838,1038,101.720
02. Mai 201938,7038,7037,2037,9837,98679
30. Apr. 201942,6442,9842,6442,9842,98-
29. Apr. 201942,7242,7242,5442,5442,54-
26. Apr. 201942,7042,7042,5442,5442,541.050
25. Apr. 201943,0243,0843,0243,0843,08-
24. Apr. 201943,2243,2443,2243,2443,24-
23. Apr. 201943,7043,7043,5443,5443,54-
18. Apr. 201942,5643,6042,5643,6043,60535
17. Apr. 201942,7642,8842,5442,5442,54304
16. Apr. 201942,7042,7042,7042,7042,70100
15. Apr. 201942,1642,1642,1642,1642,164
12. Apr. 201941,4041,6441,4041,6441,64344
11. Apr. 201941,1041,5041,1041,4841,48785
10. Apr. 201940,5240,8040,5240,8040,80-
09. Apr. 201940,3640,3640,0840,0840,08200
08. Apr. 201940,3040,3039,8839,8839,88284
05. Apr. 201940,8240,8240,7240,7240,72360
04. Apr. 201939,5839,5839,5839,5839,58-
03. Apr. 201939,2239,4839,2239,4839,48120
02. Apr. 201938,6238,8838,6238,8838,88-
01. Apr. 201938,7039,0238,4838,4838,48571
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen