Andritz AG

ANDR
🏛️ 독일 →
59.90
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 56.30 56.30 56.30 56.30 0.0M
2023-12-28 55.75 56.10 55.55 55.90 0.0M
2023-12-27 55.00 55.95 55.00 55.75 0.0M
2023-12-22 54.60 54.60 54.60 54.60 0.0M
2023-12-21 54.20 54.20 53.90 54.00 0.0M
2023-12-20 54.40 54.50 53.95 54.15 0.0M
2023-12-19 54.25 54.45 54.05 54.05 0.0M
2023-12-18 54.05 54.25 53.90 53.90 0.0M
2023-12-15 53.95 54.10 53.70 53.90 0.0M
2023-12-14 53.25 53.65 53.15 53.20 0.0M
2023-12-13 52.45 52.60 52.00 52.00 0.0M
2023-12-12 52.00 52.55 52.00 52.25 0.0M
2023-12-11 52.10 52.50 51.70 51.70 0.0M
2023-12-08 51.70 51.95 51.70 51.95 0.0M
2023-12-07 51.05 51.25 50.95 50.95 0.0M
2023-12-06 50.70 51.55 50.60 51.45 0.0M
2023-12-05 50.25 50.65 50.00 50.50 0.0M
2023-12-04 51.00 51.00 50.50 50.75 0.0M
2023-12-01 49.76 50.25 49.72 50.20 0.0M
2023-11-30 49.50 49.66 49.38 49.66 0.0M
2023-11-29 49.68 50.00 49.68 50.00 0.0M
2023-11-28 49.14 49.32 49.14 49.32 0.0M
2023-11-27 49.08 49.32 49.08 49.30 0.0M
2023-11-24 48.46 49.20 48.46 49.20 0.0M
2023-11-23 49.16 49.16 48.36 48.36 0.0M
2023-11-22 49.12 49.12 49.12 49.12 0.0M
2023-11-21 49.32 49.42 48.60 48.76 0.0M
2023-11-20 49.24 49.54 49.24 49.36 0.0M
2023-11-17 48.76 49.28 48.76 49.28 0.0M
2023-11-16 48.80 49.10 48.72 48.80 0.0M
2023-11-15 49.12 49.40 49.12 49.38 0.0M
2023-11-14 48.22 49.00 48.06 48.54 0.0M
2023-11-13 48.68 48.68 48.36 48.36 0.0M
2023-11-10 47.68 48.14 47.68 48.14 0.0M
2023-11-09 47.20 48.16 47.00 48.16 0.0M
2023-11-08 46.48 47.56 46.48 47.56 0.0M
2023-11-07 46.62 46.62 46.00 46.48 0.0M
2023-11-06 47.46 47.86 47.12 47.32 0.0M
2023-11-03 47.28 47.96 46.96 47.58 0.0M
2023-11-02 44.40 45.24 44.40 44.84 0.0M
2023-11-01 43.66 43.66 42.36 42.66 0.0M
2023-10-31 43.28 43.54 43.18 43.54 0.0M
2023-10-30 42.60 42.78 42.60 42.78 0.0M
2023-10-27 41.24 42.44 41.24 42.44 0.0M
2023-10-26 42.70 42.70 42.30 42.30 0.0M
2023-10-25 42.80 43.00 42.48 42.48 0.0M
2023-10-24 42.76 42.92 42.56 42.88 0.0M
2023-10-23 43.10 43.10 42.06 42.36 0.0M
2023-10-20 43.30 43.64 43.08 43.24 0.0M
2023-10-19 43.96 43.96 43.68 43.84 0.0M
2023-10-18 44.48 44.84 44.22 44.34 0.0M
2023-10-17 45.24 45.24 44.42 44.42 0.0M
2023-10-16 45.50 45.72 44.88 45.72 0.0M
2023-10-13 45.70 45.86 45.60 45.86 0.0M
2023-10-12 46.60 46.60 46.32 46.32 0.0M
2023-10-11 45.98 46.28 45.98 46.28 0.0M
2023-10-10 45.66 46.00 45.52 46.00 0.0M
2023-10-09 45.84 45.84 45.20 45.36 0.0M
2023-10-06 45.86 46.08 45.40 45.92 0.0M
2023-10-05 46.58 46.90 46.12 46.14 0.0M
2023-10-04 46.50 46.50 46.00 46.08 0.0M
2023-10-03 47.00 47.18 46.78 46.86 0.0M
2023-10-02 48.26 48.26 47.04 47.04 0.0M
2023-09-29 48.90 49.06 48.04 48.04 0.0M
2023-09-28 47.50 47.88 47.32 47.88 0.0M
2023-09-27 47.12 47.56 47.12 47.56 0.0M
2023-09-26 47.38 47.86 47.38 47.54 0.0M
2023-09-25 47.90 48.08 47.46 47.70 0.0M
2023-09-22 47.72 48.10 47.72 48.10 0.0M
2023-09-21 48.04 48.04 47.24 47.60 0.0M
2023-09-20 48.28 48.40 48.28 48.40 0.0M
2023-09-19 47.66 47.78 47.36 47.78 0.0M
2023-09-18 48.22 48.54 48.00 48.48 0.0M
2023-09-15 49.02 49.02 48.12 48.12 0.0M
2023-09-14 47.44 48.24 47.44 48.24 0.0M
2023-09-13 48.00 48.04 47.22 47.66 0.0M
2023-09-12 48.80 48.80 48.70 48.70 0.0M
2023-09-11 49.32 49.48 49.32 49.48 0.0M
2023-09-08 48.82 49.22 48.80 49.22 0.0M
2023-09-07 49.86 49.86 49.50 49.52 0.0M
2023-09-06 49.76 50.20 49.52 50.20 0.0M
2023-09-05 50.40 51.40 50.40 51.20 0.0M
2023-09-04 49.50 49.88 49.30 49.44 0.0M
2023-09-01 49.28 49.40 49.12 49.12 0.0M
2023-08-31 49.50 49.60 49.06 49.24 0.0M
2023-08-30 48.50 49.66 48.50 49.12 0.0M
2023-08-29 47.60 47.60 47.56 47.60 0.0M
2023-08-28 46.92 47.16 46.74 46.74 0.0M
2023-08-25 45.68 46.26 45.68 46.26 0.0M
2023-08-24 45.32 45.78 45.28 45.78 0.0M
2023-08-23 45.82 46.14 45.68 46.08 0.0M
2023-08-22 45.98 45.98 45.98 45.98 0.0M
2023-08-21 45.66 45.76 45.14 45.50 0.0M
2023-08-18 45.14 46.10 45.00 46.10 0.0M
2023-08-17 45.50 45.66 45.50 45.66 0.0M
2023-08-16 45.50 45.72 45.50 45.72 0.0M
2023-08-15 46.38 46.38 45.48 45.86 0.0M
2023-08-14 45.92 46.12 45.92 46.12 0.0M
2023-08-11 46.64 46.64 46.00 46.18 0.0M
2023-08-10 46.64 46.76 46.64 46.68 0.0M
2023-08-09 46.32 47.04 46.32 47.04 0.0M
2023-08-08 46.02 46.02 45.24 45.62 0.0M
2023-08-07 46.98 47.06 46.30 46.70 0.0M
2023-08-04 47.64 47.64 47.16 47.32 0.0M
2023-08-03 47.54 47.90 47.20 47.88 0.0M
2023-08-02 48.72 48.78 48.20 48.28 0.0M
2023-08-01 48.30 48.84 48.30 48.80 0.0M
2023-07-31 47.88 48.78 47.88 48.50 0.0M
2023-07-28 48.52 48.52 47.46 47.84 0.0M
2023-07-27 49.42 50.70 48.76 48.88 0.0M
2023-07-26 49.36 49.36 47.60 48.46 0.0M
2023-07-25 49.46 49.46 49.40 49.40 0.0M
2023-07-24 49.02 49.14 48.90 48.92 0.0M
2023-07-21 49.46 49.46 49.02 49.46 0.0M
2023-07-20 48.30 49.28 48.30 48.88 0.0M
2023-07-19 48.36 48.80 47.86 48.08 0.0M
2023-07-18 48.80 48.80 48.44 48.44 0.0M
2023-07-17 48.46 49.18 48.46 48.76 0.0M
2023-07-14 48.60 48.86 48.60 48.68 0.0M
2023-07-13 47.94 48.06 47.94 48.06 0.0M
2023-07-12 48.02 48.72 47.54 48.72 0.0M
2023-07-11 48.32 48.34 47.84 47.90 0.0M
2023-07-10 48.24 48.68 47.96 47.96 0.0M
2023-07-07 48.26 48.46 47.52 48.22 0.0M
2023-07-06 49.26 49.26 48.14 48.32 0.0M
2023-07-05 50.50 50.55 50.25 50.30 0.0M
2023-07-04 50.45 50.45 49.74 49.74 0.0M
2023-07-03 51.20 51.20 50.10 50.80 0.0M
2023-06-30 50.30 50.90 50.30 50.90 0.0M
2023-06-29 49.20 49.84 49.20 49.34 0.0M
2023-06-28 49.66 49.66 49.42 49.46 0.0M
2023-06-27 49.82 49.82 48.92 49.14 0.0M
2023-06-26 49.30 49.30 48.78 49.20 0.0M
2023-06-23 49.64 49.96 49.22 49.96 0.0M
2023-06-22 50.70 50.70 50.15 50.35 0.0M
2023-06-21 52.25 52.25 50.80 50.80 0.0M
2023-06-20 51.85 52.05 51.70 52.05 0.0M
2023-06-19 52.05 52.05 51.30 51.75 0.0M
2023-06-16 53.05 53.10 52.30 52.30 0.0M
2023-06-15 52.90 53.15 52.20 52.30 0.0M
2023-06-14 53.50 53.65 53.10 53.10 0.0M
2023-06-13 53.90 53.90 52.60 52.60 0.0M
2023-06-12 53.25 53.35 53.25 53.35 0.0M
2023-06-09 53.15 53.80 53.00 53.20 0.0M
2023-06-08 53.45 53.45 53.20 53.20 0.0M
2023-06-07 53.00 53.00 52.75 52.75 0.0M
2023-06-06 52.30 53.55 52.30 53.10 0.0M
2023-06-05 52.05 52.40 52.05 52.30 0.0M
2023-06-02 50.95 52.30 50.95 52.05 0.0M
2023-06-01 50.60 51.10 50.40 51.10 0.0M
2023-05-31 50.45 50.50 50.15 50.30 0.0M
2023-05-30 49.54 51.45 49.54 50.70 0.0M
2023-05-29 50.55 50.55 49.76 49.76 0.0M
2023-05-26 50.50 51.05 50.30 50.45 0.0M
2023-05-25 52.25 52.25 50.00 50.65 0.0M
2023-05-24 53.65 53.70 52.25 52.75 0.0M
2023-05-23 54.65 54.65 54.05 54.40 0.0M
2023-05-22 54.65 54.65 54.55 54.55 0.0M
2023-05-19 54.80 55.30 54.80 55.10 0.0M
2023-05-18 54.20 54.70 54.20 54.40 0.0M
2023-05-17 54.15 54.30 53.60 54.05 0.0M
2023-05-16 56.20 56.20 54.00 54.45 0.0M
2023-05-15 57.75 57.85 56.30 56.45 0.0M
2023-05-12 57.45 58.00 57.25 58.00 0.0M
2023-05-11 59.05 59.05 57.90 57.90 0.0M
2023-05-10 59.10 59.15 58.75 59.05 0.0M
2023-05-09 59.40 59.40 58.80 59.05 0.0M
2023-05-08 58.90 59.30 58.90 59.05 0.0M
2023-05-05 58.10 58.60 58.00 58.60 0.0M
2023-05-04 59.10 59.10 57.95 58.35 0.0M
2023-05-03 58.95 59.55 58.90 58.90 0.0M
2023-05-02 58.55 59.20 58.10 58.55 0.0M
2023-04-28 59.85 59.85 58.55 58.90 0.0M
2023-04-27 61.20 61.20 59.90 60.15 0.0M
2023-04-26 58.95 60.20 58.80 60.20 0.0M
2023-04-25 59.65 59.65 58.90 59.65 0.0M
2023-04-24 59.95 59.95 59.55 59.85 0.0M
2023-04-21 61.60 61.70 60.70 61.30 0.0M
2023-04-20 61.50 61.50 61.10 61.30 0.0M
2023-04-19 61.60 61.95 61.35 61.35 0.0M
2023-04-18 61.55 62.20 61.55 61.65 0.0M
2023-04-17 59.75 60.95 59.75 60.50 0.0M
2023-04-14 58.40 59.40 58.40 59.40 0.0M
2023-04-13 58.70 59.15 58.40 59.15 0.0M
2023-04-12 59.45 59.95 59.25 59.25 0.0M
2023-04-11 59.90 60.40 59.90 60.40 0.0M
2023-04-06 60.30 60.30 59.05 59.65 0.0M
2023-04-05 60.80 60.80 60.00 60.55 0.0M
2023-04-04 61.95 62.00 61.95 62.00 0.0M
2023-04-03 61.90 62.35 61.20 61.70 0.0M
2023-03-31 62.40 62.80 62.10 62.80 0.0M
2023-03-30 67.05 67.30 65.60 66.55 0.0M
2023-03-29 64.90 65.15 64.60 64.60 0.0M
2023-03-28 64.30 65.00 64.20 64.20 0.0M
2023-03-27 63.50 64.65 63.50 63.90 0.0M
2023-03-24 63.95 63.95 62.45 62.50 0.0M
2023-03-23 61.90 64.45 61.90 63.90 0.0M
2023-03-22 62.25 62.25 61.55 61.90 0.0M
2023-03-21 60.30 61.70 60.30 61.40 0.0M
2023-03-20 59.00 60.50 59.00 60.10 0.0M
2023-03-17 59.55 59.55 58.60 59.00 0.0M
2023-03-16 58.10 58.40 58.10 58.40 0.0M
2023-03-15 59.50 59.50 57.40 57.80 0.0M
2023-03-14 58.25 60.10 58.25 59.55 0.0M
2023-03-13 61.15 61.15 58.00 58.45 0.0M
2023-03-10 61.00 61.85 61.00 61.35 0.0M
2023-03-09 63.80 63.80 62.05 62.05 0.0M
2023-03-08 61.00 63.35 61.00 62.90 0.0M
2023-03-07 59.05 59.15 58.80 58.80 0.0M
2023-03-06 58.35 58.70 58.35 58.50 0.0M
2023-03-03 58.70 59.00 58.70 58.75 0.0M
2023-03-02 58.75 58.85 58.60 58.60 0.0M
2023-03-01 58.80 59.00 58.55 58.75 0.0M
2023-02-28 58.20 58.20 58.00 58.00 0.0M
2023-02-27 57.85 58.00 57.80 57.80 0.0M
2023-02-24 57.80 58.20 57.35 57.35 0.0M
2023-02-23 57.50 57.75 57.30 57.30 0.0M
2023-02-22 56.55 57.45 56.55 57.45 0.0M
2023-02-21 57.20 57.20 56.55 56.55 0.0M
2023-02-20 56.55 56.95 56.35 56.95 0.0M
2023-02-17 56.50 56.80 56.05 56.05 0.0M
2023-02-16 57.20 57.20 56.30 56.60 0.0M
2023-02-15 55.95 56.30 55.95 56.30 0.0M
2023-02-14 55.70 55.70 55.70 55.70 0.0M
2023-02-13 55.50 55.85 55.50 55.70 0.0M
2023-02-10 56.10 56.10 54.70 54.70 0.0M
2023-02-09 56.45 56.55 56.05 56.05 0.0M
2023-02-08 56.55 56.55 56.10 56.10 0.0M
2023-02-07 55.50 55.65 55.50 55.65 0.0M
2023-02-06 56.80 56.80 55.15 56.00 0.0M
2023-02-03 55.70 56.35 55.70 56.35 0.0M
2023-02-02 55.85 56.65 55.85 56.25 0.0M
2023-02-01 55.25 56.10 55.20 55.80 0.0M
2023-01-31 54.95 54.95 54.35 54.60 0.0M
2023-01-30 55.00 55.05 55.00 55.05 0.0M
2023-01-27 54.60 54.90 54.60 54.80 0.0M
2023-01-26 53.90 54.20 53.90 54.20 0.0M
2023-01-25 53.80 53.95 53.80 53.95 0.0M
2023-01-24 54.00 54.70 53.95 54.70 0.0M
2023-01-23 55.60 55.60 54.65 54.65 0.0M
2023-01-20 55.80 55.80 55.00 55.30 0.0M
2023-01-19 56.05 56.45 55.60 55.70 0.0M
2023-01-18 56.00 57.10 56.00 56.95 0.0M
2023-01-17 55.90 56.30 55.75 56.05 0.0M
2023-01-16 54.75 55.20 54.60 55.20 0.0M
2023-01-13 54.30 54.45 54.30 54.35 0.0M
2023-01-12 54.50 54.75 54.50 54.65 0.0M
2023-01-11 54.85 55.05 54.60 54.60 0.0M
2023-01-10 55.15 55.15 54.10 54.10 0.0M
2023-01-09 55.70 56.00 55.20 55.20 0.0M
2023-01-06 54.80 55.45 54.75 55.45 0.0M
2023-01-05 53.70 54.80 53.70 54.60 0.0M
2023-01-04 54.50 54.50 53.30 53.30 0.0M
2023-01-03 53.95 54.15 53.70 54.05 0.0M
2023-01-02 54.05 54.05 53.45 53.45 0.0M