Andritz AG

ANDR
🏛️ Alemania →
60.60
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 60.35 60.90 59.45 60.60 0.0M
2025-09-26 60.90 60.95 59.30 59.80 0.0M
2025-09-25 60.70 60.90 59.85 60.90 0.0M
2025-09-24 60.45 60.85 60.20 60.20 0.0M
2025-09-23 59.95 61.50 59.95 61.00 0.0M
2025-09-22 59.65 60.65 59.50 59.95 0.0M
2025-09-19 60.60 60.85 59.55 59.70 0.0M
2025-09-18 59.95 60.40 59.55 60.25 0.0M
2025-09-17 60.85 60.85 59.55 59.55 0.0M
2025-09-16 61.45 61.50 60.35 60.75 0.0M
2025-09-15 61.45 61.70 60.50 61.40 0.0M
2025-09-12 61.60 61.60 60.70 61.05 0.0M
2025-09-11 60.75 61.60 60.75 61.10 0.0M
2025-09-10 62.05 62.05 61.00 61.35 0.0M
2025-09-09 61.95 62.00 61.10 61.55 0.0M
2025-09-08 61.20 61.80 61.05 61.70 0.0M
2025-09-05 60.10 61.15 60.10 61.15 0.0M
2025-09-04 59.50 60.45 59.50 60.45 0.0M
2025-09-03 59.50 60.20 59.10 59.50 0.0M
2025-09-02 60.40 60.40 58.65 59.45 0.0M
2025-09-01 61.20 61.20 60.10 60.35 0.0M
2025-08-29 61.80 61.80 60.05 60.15 0.0M
2025-08-28 60.75 61.85 60.65 61.85 0.0M
2025-08-27 62.45 62.45 59.70 60.80 0.0M
2025-08-26 61.80 62.80 61.80 62.45 0.0M
2025-08-25 62.30 63.00 61.85 61.85 0.0M
2025-08-22 62.40 63.25 61.55 63.25 0.0M
2025-08-21 62.15 62.80 61.70 62.80 0.0M
2025-08-20 63.30 63.30 61.90 62.50 0.0M
2025-08-19 62.10 63.80 62.10 62.80 0.0M
2025-08-18 62.50 62.65 61.90 62.65 0.0M
2025-08-15 62.35 62.50 61.60 61.85 0.0M
2025-08-14 61.65 62.10 61.45 62.05 0.0M
2025-08-13 62.00 62.10 61.20 61.75 0.0M
2025-08-12 62.05 62.30 61.25 61.25 0.0M
2025-08-11 62.05 62.95 62.05 62.05 0.0M
2025-08-08 61.85 62.65 61.85 62.65 0.0M
2025-08-07 62.00 62.60 61.45 62.35 0.0M
2025-08-06 63.25 63.25 61.10 61.10 0.0M
2025-08-05 62.75 63.85 61.65 62.85 0.0M
2025-08-04 61.45 62.50 60.85 62.50 0.0M
2025-08-01 61.45 62.15 60.60 61.10 0.0M
2025-07-31 66.45 67.00 61.45 61.75 0.0M
2025-07-30 67.45 67.45 66.25 66.45 0.0M
2025-07-29 66.50 67.45 66.50 67.25 0.0M
2025-07-28 67.75 67.95 66.35 67.05 0.0M
2025-07-25 66.20 67.20 65.55 67.20 0.0M
2025-07-24 67.25 67.75 65.20 66.00 0.0M
2025-07-23 65.00 67.80 64.40 67.75 0.0M
2025-07-22 65.25 65.50 64.25 64.45 0.0M
2025-07-21 64.30 65.45 64.15 65.30 0.0M
2025-07-18 64.40 64.50 63.65 63.65 0.0M
2025-07-17 62.65 64.75 62.65 64.75 0.0M
2025-07-16 63.20 63.75 62.30 62.90 0.0M
2025-07-15 62.65 63.70 62.65 62.90 0.0M
2025-07-14 63.10 63.25 62.30 62.70 0.0M
2025-07-11 63.30 63.45 63.05 63.45 0.0M
2025-07-10 63.10 63.45 62.95 63.35 0.0M
2025-07-09 61.65 63.15 61.65 63.15 0.0M
2025-07-08 61.25 61.95 60.70 61.95 0.0M
2025-07-07 61.75 61.75 60.85 60.85 0.0M
2025-07-04 61.75 61.75 60.55 61.15 0.0M
2025-07-03 61.15 61.95 61.15 61.80 0.0M
2025-07-02 62.50 62.55 61.15 61.15 0.0M
2025-07-01 63.20 63.30 62.30 62.50 0.0M
2025-06-30 63.05 63.50 62.70 62.95 0.0M
2025-06-27 61.90 62.95 61.55 62.95 0.0M
2025-06-26 60.00 61.90 59.95 61.90 0.0M
2025-06-25 60.45 60.65 59.95 60.40 0.0M
2025-06-24 59.95 61.25 59.70 60.10 0.0M
2025-06-23 59.00 59.75 58.95 59.75 0.0M
2025-06-20 59.85 60.10 59.15 59.15 0.0M
2025-06-19 60.05 60.05 59.65 59.65 0.0M
2025-06-18 60.35 60.35 59.60 59.75 0.0M
2025-06-17 61.00 61.00 60.55 60.80 0.0M
2025-06-16 60.10 61.35 60.10 61.35 0.0M
2025-06-13 60.40 60.65 59.90 60.65 0.0M
2025-06-12 61.05 61.40 60.85 61.25 0.0M
2025-06-11 61.50 61.75 61.05 61.75 0.0M
2025-06-10 61.05 61.90 61.05 61.40 0.0M
2025-06-09 62.45 62.45 61.05 61.05 0.0M
2025-06-06 61.75 62.50 61.70 62.50 0.0M
2025-06-05 61.10 61.45 60.70 60.80 0.0M
2025-06-04 61.90 62.05 61.10 61.15 0.0M
2025-06-03 61.55 61.60 60.65 61.05 0.0M
2025-06-02 62.05 62.10 60.35 61.80 0.0M
2025-05-30 61.05 61.75 60.60 61.75 0.0M
2025-05-29 61.90 62.10 61.25 61.35 0.0M
2025-05-28 60.60 61.80 60.60 61.80 0.0M
2025-05-27 61.95 61.95 60.55 60.55 0.0M
2025-05-26 62.40 62.40 61.10 61.90 0.0M
2025-05-23 61.40 61.80 59.65 60.65 0.0M
2025-05-22 62.15 62.25 60.80 61.25 0.0M
2025-05-21 62.15 62.80 61.50 62.60 0.0M
2025-05-20 62.35 62.40 61.60 62.25 0.0M
2025-05-19 62.65 62.85 61.85 62.85 0.0M
2025-05-16 62.95 63.45 62.45 62.95 0.0M
2025-05-15 62.70 63.00 62.00 62.50 0.0M
2025-05-14 63.30 63.30 62.75 63.25 0.0M
2025-05-13 62.85 63.25 62.55 63.05 0.0M
2025-05-12 62.35 63.15 61.90 62.50 0.0M
2025-05-09 60.95 62.40 60.95 61.30 0.0M
2025-05-08 61.50 61.85 60.55 60.55 0.0M
2025-05-07 60.35 61.55 60.15 61.00 0.0M
2025-05-06 61.15 61.95 60.30 60.45 0.0M
2025-05-05 62.15 62.15 61.05 61.25 0.0M
2025-05-02 62.15 62.95 61.60 61.80 0.0M
2025-04-30 57.15 63.15 57.10 62.10 0.0M
2025-04-29 56.85 57.75 56.85 57.25 0.0M
2025-04-28 57.25 57.45 56.70 57.30 0.0M
2025-04-25 56.60 57.25 56.10 57.25 0.0M
2025-04-24 55.90 56.95 55.20 56.95 0.0M
2025-04-23 54.35 56.55 54.35 55.70 0.0M
2025-04-22 53.05 53.80 52.45 53.80 0.0M
2025-04-17 53.00 53.45 52.45 52.85 0.0M
2025-04-16 52.50 53.15 52.50 52.50 0.0M
2025-04-15 53.30 53.50 53.10 53.50 0.0M
2025-04-14 51.90 53.55 51.60 53.55 0.0M
2025-04-11 51.80 52.25 49.64 52.05 0.0M
2025-04-10 56.10 57.00 50.40 51.10 0.0M
2025-04-09 50.25 58.00 49.20 55.75 0.0M
2025-04-08 52.95 52.95 49.78 50.25 0.0M
2025-04-07 47.10 52.85 44.50 52.50 0.0M
2025-04-04 51.30 51.80 48.38 48.38 0.0M
2025-04-03 51.85 53.00 51.05 51.50 0.0M
2025-04-02 53.10 53.10 51.70 52.50 0.0M
2025-04-01 52.90 53.25 52.00 52.95 0.0M
2025-03-31 54.60 54.60 51.80 52.65 0.0M
2025-03-28 57.45 57.50 56.10 56.10 0.0M
2025-03-27 57.65 57.85 57.05 57.05 0.0M
2025-03-26 58.75 59.15 57.60 57.85 0.0M
2025-03-25 59.30 59.60 58.25 58.90 0.0M
2025-03-24 59.55 59.75 58.40 58.95 0.0M
2025-03-21 59.40 59.40 57.55 58.95 0.0M
2025-03-20 60.35 60.35 58.40 59.55 0.0M
2025-03-19 60.60 60.90 59.90 60.45 0.0M
2025-03-18 58.50 60.95 58.20 60.65 0.0M
2025-03-17 59.55 59.55 58.05 58.10 0.0M
2025-03-14 59.55 59.55 57.85 59.00 0.0M
2025-03-13 58.90 59.20 58.30 59.10 0.0M
2025-03-12 59.45 59.95 58.75 59.25 0.0M
2025-03-11 61.00 61.35 57.00 59.25 0.0M
2025-03-10 62.10 62.30 60.10 60.95 0.0M
2025-03-07 61.20 62.30 60.80 62.25 0.0M
2025-03-06 59.75 61.95 59.55 60.90 0.0M
2025-03-05 57.30 59.80 57.30 59.50 0.0M
2025-03-04 57.35 57.70 56.45 57.40 0.0M
2025-03-03 56.95 58.40 56.70 56.75 0.0M
2025-02-28 55.45 56.60 55.25 56.60 0.0M
2025-02-27 57.20 57.30 55.30 55.80 0.0M
2025-02-26 55.95 57.55 55.95 57.15 0.0M
2025-02-25 56.35 56.70 55.65 56.00 0.0M
2025-02-24 57.65 57.65 56.35 56.40 0.0M
2025-02-21 57.45 57.60 56.40 57.00 0.0M
2025-02-20 57.55 57.85 57.30 57.45 0.0M
2025-02-19 58.55 58.70 57.00 57.35 0.0M
2025-02-18 57.95 58.30 56.90 58.25 0.0M
2025-02-17 56.65 58.05 56.60 58.05 0.0M
2025-02-14 56.45 57.20 56.30 56.55 0.0M
2025-02-13 57.00 57.00 55.30 56.05 0.0M
2025-02-12 54.95 57.00 54.65 56.55 0.0M
2025-02-11 54.55 55.00 54.50 54.85 0.0M
2025-02-10 54.20 55.00 54.10 55.00 0.0M
2025-02-07 55.05 55.05 53.70 53.70 0.0M
2025-02-06 54.10 54.95 53.45 54.95 0.0M
2025-02-05 53.45 54.05 53.00 54.05 0.0M
2025-02-04 54.10 54.60 53.90 53.90 0.0M
2025-02-03 53.75 54.65 53.40 54.65 0.0M
2025-01-31 54.95 55.30 54.55 54.75 0.0M
2025-01-30 54.45 54.70 54.00 54.05 0.0M
2025-01-29 54.95 54.95 53.80 53.80 0.0M
2025-01-28 54.50 54.90 54.35 54.45 0.0M
2025-01-27 53.45 54.95 53.30 54.85 0.0M
2025-01-24 52.50 54.10 52.50 54.05 0.0M
2025-01-23 52.90 53.25 52.30 52.65 0.0M
2025-01-22 52.35 53.10 52.35 53.05 0.0M
2025-01-21 52.45 52.45 51.80 52.35 0.0M
2025-01-20 52.75 52.80 52.10 52.55 0.0M
2025-01-17 52.10 53.00 52.05 52.75 0.0M
2025-01-16 50.70 52.35 50.70 52.05 0.0M
2025-01-15 49.78 50.75 49.68 50.30 0.0M
2025-01-14 49.64 49.84 49.20 49.82 0.0M
2025-01-13 48.96 49.48 48.78 49.48 0.0M
2025-01-10 48.72 49.34 48.62 49.04 0.0M
2025-01-09 49.32 49.32 48.84 49.02 0.0M
2025-01-08 49.84 49.96 48.98 49.40 0.0M
2025-01-07 49.88 49.96 49.44 49.96 0.0M
2025-01-06 49.50 49.96 49.30 49.88 0.0M
2025-01-03 49.38 49.82 49.14 49.82 0.0M
2025-01-02 49.08 49.70 49.08 49.70 0.0M