Andritz AG

ANDR
🏛️ 독일 →
59.55
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 60.00 60.30 57.05 59.55 0.0M
2025-09-26 60.75 60.75 59.70 59.80 0.0M
2025-09-25 60.30 60.40 60.30 60.40 0.0M
2025-09-24 61.00 61.00 60.30 60.50 0.0M
2025-09-23 60.80 61.35 60.65 60.65 0.0M
2025-09-22 59.75 60.60 59.75 60.60 0.0M
2025-09-19 60.80 60.95 59.70 60.00 0.0M
2025-09-18 60.20 60.40 60.00 60.40 0.0M
2025-09-17 60.30 60.55 59.50 59.50 0.0M
2025-09-16 60.80 60.80 60.20 60.45 0.0M
2025-09-15 61.50 61.65 60.15 60.15 0.0M
2025-09-12 61.05 61.65 60.95 61.65 0.0M
2025-09-11 60.75 61.05 60.40 60.95 0.0M
2025-09-10 61.60 61.75 60.65 60.65 0.0M
2025-09-09 61.30 61.75 61.30 61.30 0.0M
2025-09-08 61.35 62.15 61.15 62.15 0.0M
2025-09-05 60.35 60.90 60.35 60.90 0.0M
2025-09-04 59.55 59.65 59.35 59.35 0.0M
2025-09-03 59.55 60.10 59.25 59.25 0.0M
2025-09-02 60.50 60.50 58.80 58.80 0.0M
2025-09-01 60.70 60.70 60.10 60.10 0.0M
2025-08-29 60.95 61.55 60.45 60.45 0.0M
2025-08-28 61.00 61.25 60.80 60.80 0.0M
2025-08-27 60.35 60.35 60.35 60.35 0.0M
2025-08-26 62.15 62.95 62.15 62.45 0.0M
2025-08-25 63.10 63.10 62.70 62.75 0.0M
2025-08-22 61.80 62.10 61.65 61.80 0.0M
2025-08-21 61.90 61.90 61.55 61.85 0.0M
2025-08-20 63.30 63.35 62.20 62.20 0.0M
2025-08-19 62.40 63.90 62.30 63.75 0.0M
2025-08-18 62.00 62.60 61.85 61.95 0.0M
2025-08-15 62.10 62.35 61.85 62.05 0.0M
2025-08-14 61.35 61.80 61.35 61.80 0.0M
2025-08-13 61.60 61.70 61.20 61.70 0.0M
2025-08-12 61.95 62.10 61.75 62.10 0.0M
2025-08-11 62.65 62.90 62.15 62.20 0.0M
2025-08-08 62.25 62.60 62.20 62.35 0.0M
2025-08-07 61.15 62.70 61.15 61.85 0.0M
2025-08-06 62.50 62.90 61.25 61.45 0.0M
2025-08-05 62.30 62.45 61.50 62.25 0.0M
2025-08-04 61.00 61.70 61.00 61.70 0.0M
2025-08-01 61.00 61.75 60.65 60.65 0.0M
2025-07-31 63.25 64.00 61.40 61.80 0.0M
2025-07-30 66.50 66.70 66.15 66.70 0.0M
2025-07-29 66.45 67.10 66.40 67.10 0.0M
2025-07-28 67.05 67.60 66.45 66.70 0.0M
2025-07-25 66.00 66.90 65.90 66.90 0.0M
2025-07-24 67.35 67.80 66.95 67.10 0.0M
2025-07-23 65.25 67.20 65.25 66.65 0.0M
2025-07-22 64.85 64.85 64.20 64.70 0.0M
2025-07-21 64.70 65.20 64.50 64.70 0.0M
2025-07-18 64.30 64.40 63.75 64.25 0.0M
2025-07-17 63.20 64.30 63.20 64.10 0.0M
2025-07-16 62.75 62.85 62.25 62.60 0.0M
2025-07-15 63.35 63.55 63.05 63.05 0.0M
2025-07-14 63.00 63.30 63.00 63.30 0.0M
2025-07-11 63.25 63.50 63.20 63.40 0.0M
2025-07-10 63.35 63.50 62.65 63.50 0.0M
2025-07-09 61.55 63.30 61.40 63.05 0.0M
2025-07-08 61.15 61.95 60.95 61.95 0.0M
2025-07-07 61.35 61.55 60.95 61.30 0.0M
2025-07-04 60.95 61.55 60.55 61.55 0.0M
2025-07-03 61.80 61.80 61.30 61.30 0.0M
2025-07-02 62.75 62.75 61.40 61.80 0.0M
2025-07-01 63.10 63.40 62.70 62.70 0.0M
2025-06-30 63.45 63.55 62.60 63.25 0.0M
2025-06-27 61.85 62.70 61.85 62.70 0.0M
2025-06-26 60.00 61.80 60.00 61.80 0.0M
2025-06-25 60.20 60.65 59.95 59.95 0.0M
2025-06-24 59.80 60.30 59.65 60.05 0.0M
2025-06-23 59.15 59.75 59.15 59.75 0.0M
2025-06-20 59.45 60.20 59.40 59.65 0.0M
2025-06-19 59.85 59.85 59.80 59.80 0.0M
2025-06-18 60.60 60.90 59.70 60.25 0.0M
2025-06-17 60.95 60.95 60.50 60.80 0.0M
2025-06-16 60.70 61.40 60.70 61.40 0.0M
2025-06-13 60.35 60.70 59.20 60.70 0.0M
2025-06-12 60.95 61.25 60.90 61.10 0.0M
2025-06-11 61.75 61.75 61.20 61.20 0.0M
2025-06-10 61.50 61.90 61.25 61.35 0.0M
2025-06-09 62.10 62.20 61.50 61.65 0.0M
2025-06-06 61.05 62.40 61.05 62.00 0.0M
2025-06-05 61.30 61.30 60.90 60.95 0.0M
2025-06-04 61.80 62.15 61.35 61.35 0.0M
2025-06-03 61.80 61.80 60.90 60.90 0.0M
2025-06-02 60.40 61.90 60.40 61.45 0.0M
2025-05-30 61.20 61.20 60.65 61.05 0.0M
2025-05-29 61.60 61.60 61.20 61.20 0.0M
2025-05-28 60.55 61.55 60.55 61.55 0.0M
2025-05-27 61.20 61.20 61.05 61.15 0.0M
2025-05-26 61.15 61.55 60.95 60.95 0.0M
2025-05-23 61.85 61.85 59.70 61.25 0.0M
2025-05-22 62.20 62.20 60.95 61.15 0.0M
2025-05-21 62.60 62.60 62.00 62.30 0.0M
2025-05-20 62.35 62.35 61.85 61.85 0.0M
2025-05-19 62.90 62.90 62.15 62.50 0.0M
2025-05-16 63.00 63.30 62.55 62.90 0.0M
2025-05-15 62.65 63.00 62.10 62.35 0.0M
2025-05-14 63.40 63.40 62.75 62.90 0.0M
2025-05-13 62.40 63.25 62.40 62.80 0.0M
2025-05-12 62.15 63.10 62.15 62.35 0.0M
2025-05-09 62.00 62.20 61.40 61.40 0.0M
2025-05-08 61.25 61.40 61.25 61.40 0.0M
2025-05-07 60.40 61.40 60.40 61.15 0.0M
2025-05-06 60.65 60.80 60.45 60.55 0.0M
2025-05-05 61.65 61.70 61.40 61.55 0.0M
2025-05-02 62.75 63.15 61.75 61.75 0.0M
2025-04-30 61.65 63.20 60.20 62.75 0.0M
2025-04-29 57.05 57.35 56.95 56.95 0.0M
2025-04-28 57.30 57.50 56.85 56.85 0.0M
2025-04-25 56.60 56.95 56.45 56.95 0.0M
2025-04-24 55.50 56.40 55.50 56.30 0.0M
2025-04-23 54.50 56.25 54.50 55.80 0.0M
2025-04-22 52.90 53.25 52.90 53.15 0.0M
2025-04-17 52.85 53.10 52.50 53.05 0.0M
2025-04-16 53.05 53.05 52.80 53.00 0.0M
2025-04-15 52.90 53.60 52.90 53.25 0.0M
2025-04-14 51.65 53.00 51.65 52.35 0.0M
2025-04-11 50.65 50.95 49.44 50.95 0.0M
2025-04-10 55.30 55.30 50.65 50.65 0.0M
2025-04-09 50.70 50.70 49.36 50.35 0.0M
2025-04-08 50.60 51.95 50.50 51.15 0.0M
2025-04-07 47.76 50.35 47.06 49.88 0.0M
2025-04-04 51.10 51.65 49.28 49.94 0.0M
2025-04-03 52.10 52.60 51.20 51.20 0.0M
2025-04-02 52.25 52.50 51.95 52.50 0.0M
2025-04-01 52.30 52.70 51.80 52.50 0.0M
2025-03-31 53.45 53.45 51.65 51.65 0.0M
2025-03-28 57.40 57.50 56.50 56.70 0.0M
2025-03-27 57.90 57.90 57.10 57.55 0.0M
2025-03-26 58.75 58.75 58.00 58.35 0.0M
2025-03-25 59.05 59.05 58.15 58.70 0.0M
2025-03-24 58.75 59.40 58.60 59.05 0.0M
2025-03-21 58.50 58.85 57.55 57.75 0.0M
2025-03-20 59.95 60.00 58.25 58.65 0.0M
2025-03-19 60.10 60.60 60.00 60.30 0.0M
2025-03-18 58.95 60.10 58.95 60.10 0.0M
2025-03-17 58.80 59.05 58.20 58.30 0.0M
2025-03-14 58.80 59.30 58.30 58.30 0.0M
2025-03-13 58.50 59.20 58.30 58.30 0.0M
2025-03-12 60.10 60.10 58.70 58.90 0.0M
2025-03-11 60.75 60.75 59.25 59.25 0.0M
2025-03-10 61.45 61.75 60.65 61.05 0.0M
2025-03-07 61.40 62.25 60.25 62.25 0.0M
2025-03-06 60.75 61.85 60.75 61.65 0.0M
2025-03-05 58.95 59.45 58.95 59.10 0.0M
2025-03-04 57.70 57.70 56.35 56.35 0.0M
2025-03-03 57.15 58.35 56.90 57.95 0.0M
2025-02-28 56.65 56.85 56.15 56.70 0.0M
2025-02-27 57.50 57.50 56.30 56.30 0.0M
2025-02-26 56.60 56.60 56.60 56.60 0.0M
2025-02-25 56.10 56.10 56.00 56.00 0.0M
2025-02-24 56.60 57.05 56.30 56.30 0.0M
2025-02-21 57.30 57.50 56.80 56.80 0.0M
2025-02-20 57.50 57.50 57.05 57.05 0.0M
2025-02-19 58.25 58.25 57.00 57.35 0.0M
2025-02-18 57.45 57.95 57.15 57.95 0.0M
2025-02-17 56.50 57.40 56.50 57.40 0.0M
2025-02-14 56.60 57.30 56.60 56.85 0.0M
2025-02-13 55.70 56.80 55.70 56.80 0.0M
2025-02-12 55.35 55.35 55.05 55.10 0.0M
2025-02-11 54.50 54.95 54.50 54.95 0.0M
2025-02-10 54.05 54.75 54.05 54.75 0.0M
2025-02-07 54.45 54.45 53.85 53.85 0.0M
2025-02-06 53.60 54.70 53.50 54.25 0.0M
2025-02-05 53.25 53.70 53.25 53.70 0.0M
2025-02-04 54.30 54.30 54.15 54.15 0.0M
2025-02-03 53.70 54.25 53.50 54.25 0.0M
2025-01-31 54.75 55.45 54.75 55.05 0.0M
2025-01-30 54.50 54.85 54.45 54.85 0.0M
2025-01-29 54.10 54.75 54.05 54.05 0.0M
2025-01-28 54.90 54.90 54.30 54.30 0.0M
2025-01-27 53.35 54.70 53.35 54.70 0.0M
2025-01-24 52.90 54.00 52.90 53.85 0.0M
2025-01-23 52.90 53.30 52.65 52.75 0.0M
2025-01-22 52.75 53.05 52.75 53.05 0.0M
2025-01-21 52.35 52.60 51.85 52.60 0.0M
2025-01-20 52.50 52.60 52.10 52.60 0.0M
2025-01-17 52.00 52.95 52.00 52.95 0.0M
2025-01-16 51.25 52.25 50.90 52.25 0.0M
2025-01-15 49.64 50.60 49.64 50.55 0.0M
2025-01-14 49.32 50.00 49.32 49.62 0.0M
2025-01-13 48.86 49.36 48.80 49.36 0.0M
2025-01-10 49.14 49.14 48.46 48.46 0.0M
2025-01-09 49.28 49.28 49.10 49.10 0.0M
2025-01-08 49.72 49.72 48.90 49.38 0.0M
2025-01-07 50.00 50.00 49.58 49.74 0.0M
2025-01-06 49.72 49.72 49.40 49.60 0.0M
2025-01-03 49.54 49.62 49.16 49.46 0.0M
2025-01-02 49.40 49.52 49.04 49.52 0.0M