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 60.45 60.45 59.55 59.55 0.0M
2025-09-26 60.40 60.40 59.45 59.45 0.0M
2025-09-25 60.00 60.40 60.00 60.40 0.0M
2025-09-24 60.40 60.90 60.40 60.90 0.0M
2025-09-23 59.85 61.30 59.85 60.20 0.0M
2025-09-22 59.45 59.85 59.40 59.85 0.0M
2025-09-19 60.00 60.00 59.45 59.45 0.0M
2025-09-18 59.45 60.15 59.45 60.00 0.0M
2025-09-17 60.30 60.30 60.30 60.30 0.0M
2025-09-16 60.95 60.95 60.20 60.20 0.0M
2025-09-15 61.45 61.45 60.80 60.80 0.0M
2025-09-12 61.00 61.00 60.95 60.95 0.0M
2025-09-11 60.70 61.40 60.70 60.95 0.0M
2025-09-10 61.45 61.45 61.45 61.45 0.0M
2025-09-09 61.00 62.00 60.85 61.35 0.0M
2025-09-08 60.65 61.45 60.65 61.45 0.0M
2025-09-05 59.75 59.75 59.75 59.75 0.0M
2025-09-04 59.20 59.80 59.20 59.80 0.0M
2025-09-03 58.75 60.15 58.75 59.10 0.0M
2025-09-02 60.25 60.25 58.80 58.80 0.0M
2025-09-01 60.65 60.65 60.25 60.25 0.0M
2025-08-29 61.15 61.15 60.05 60.05 0.0M
2025-08-28 60.30 61.30 60.30 61.20 0.0M
2025-08-27 62.15 62.15 60.15 60.15 0.0M
2025-08-26 61.65 62.90 61.65 62.10 0.0M
2025-08-25 62.10 62.40 62.10 62.40 0.0M
2025-08-22 62.00 62.55 62.00 62.55 0.0M
2025-08-21 62.10 62.10 61.95 62.10 0.0M
2025-08-20 62.70 62.70 62.45 62.45 0.0M
2025-08-19 62.00 62.70 62.00 62.70 0.0M
2025-08-18 61.80 62.00 61.80 62.00 0.0M
2025-08-15 61.80 61.80 61.75 61.75 0.0M
2025-08-14 61.05 61.65 61.05 61.65 0.0M
2025-08-13 61.45 61.45 61.15 61.15 0.0M
2025-08-12 62.00 62.00 61.20 61.20 0.0M
2025-08-11 62.05 62.50 61.50 61.50 0.0M
2025-08-08 61.75 62.25 61.75 62.25 0.0M
2025-08-07 61.55 61.75 61.55 61.75 0.0M
2025-08-06 63.10 63.10 61.35 61.45 0.0M
2025-08-05 62.95 62.95 62.35 62.75 0.0M
2025-08-04 61.60 61.85 61.25 61.85 0.0M
2025-08-01 61.35 61.35 61.15 61.35 0.0M
2025-07-31 66.35 66.35 61.65 61.65 0.0M
2025-07-30 66.70 66.70 66.35 66.35 0.0M
2025-07-29 67.10 67.10 66.60 66.60 0.0M
2025-07-28 67.15 67.15 66.95 66.95 0.0M
2025-07-25 65.50 66.50 65.50 66.50 0.0M
2025-07-24 67.15 67.40 65.55 65.55 0.0M
2025-07-23 63.95 67.85 63.95 67.15 0.0M
2025-07-22 64.85 64.85 64.25 64.40 0.0M
2025-07-21 64.05 64.95 64.05 64.65 0.0M
2025-07-18 64.35 64.35 64.35 64.35 0.0M
2025-07-17 62.40 64.55 62.40 64.55 0.0M
2025-07-16 63.30 63.30 62.50 62.50 0.0M
2025-07-15 62.55 62.85 62.55 62.85 0.0M
2025-07-14 62.25 62.55 62.25 62.55 0.0M
2025-07-11 63.05 63.05 62.95 62.95 0.0M
2025-07-10 62.85 63.55 62.85 63.25 0.0M
2025-07-09 61.40 61.40 61.40 61.40 0.0M
2025-07-08 61.00 61.40 61.00 61.40 0.0M
2025-07-07 61.85 61.85 60.95 60.95 0.0M
2025-07-04 61.55 61.55 60.75 60.75 0.0M
2025-07-03 61.05 61.55 61.05 61.55 0.0M
2025-07-02 62.35 62.35 61.05 61.05 0.0M
2025-07-01 63.05 63.05 62.30 62.30 0.0M
2025-06-30 63.10 63.35 63.10 63.35 0.0M
2025-06-27 61.30 62.35 61.30 62.35 0.0M
2025-06-26 59.95 61.60 59.95 61.60 0.0M
2025-06-25 59.95 60.15 59.95 60.15 0.0M
2025-06-24 60.10 60.25 59.95 59.95 0.0M
2025-06-23 58.90 59.60 58.90 59.60 0.0M
2025-06-20 59.20 59.50 58.50 58.50 0.0M
2025-06-19 59.85 59.85 59.20 59.20 0.0M
2025-06-18 60.30 60.30 60.30 60.30 0.0M
2025-06-17 60.40 60.40 60.15 60.15 0.0M
2025-06-16 60.70 60.70 60.60 60.60 0.0M
2025-06-13 59.95 59.95 59.75 59.75 0.0M
2025-06-12 60.55 60.75 60.55 60.75 0.0M
2025-06-11 60.95 61.05 60.95 61.05 0.0M
2025-06-10 60.95 61.65 60.95 60.95 0.0M
2025-06-09 61.85 61.85 61.00 61.00 0.0M
2025-06-06 61.75 61.80 61.75 61.80 0.0M
2025-06-05 60.90 61.50 60.65 60.65 0.0M
2025-06-04 61.10 61.10 60.95 60.95 0.0M
2025-06-03 61.45 61.45 60.90 60.90 0.0M
2025-06-02 60.95 61.50 60.95 61.50 0.0M
2025-05-30 60.95 61.00 60.55 60.55 0.0M
2025-05-29 61.70 61.70 60.95 60.95 0.0M
2025-05-28 60.55 61.10 60.55 61.10 0.0M
2025-05-27 61.85 61.85 60.45 60.45 0.0M
2025-05-26 61.60 61.60 61.10 61.20 0.0M
2025-05-23 60.80 60.80 60.55 60.55 0.0M
2025-05-22 62.05 62.05 60.90 60.90 0.0M
2025-05-21 62.05 62.05 61.85 61.85 0.0M
2025-05-20 62.25 62.35 61.55 61.55 0.0M
2025-05-19 61.85 62.40 61.85 62.40 0.0M
2025-05-16 62.40 63.05 62.40 62.80 0.0M
2025-05-15 62.60 62.60 62.35 62.35 0.0M
2025-05-14 62.95 62.95 62.75 62.75 0.0M
2025-05-13 62.15 62.95 62.15 62.95 0.0M
2025-05-12 61.85 62.75 61.85 62.35 0.0M
2025-05-09 60.50 61.15 60.50 61.15 0.0M
2025-05-08 60.85 60.85 60.50 60.50 0.0M
2025-05-07 60.10 60.60 60.10 60.60 0.0M
2025-05-06 61.05 61.05 60.35 60.35 0.0M
2025-05-05 61.55 61.65 61.15 61.15 0.0M
2025-05-02 62.05 62.15 61.75 61.75 0.0M
2025-04-30 57.05 62.30 57.05 62.10 0.0M
2025-04-29 56.75 57.65 56.75 57.05 0.0M
2025-04-28 56.65 57.00 56.65 56.65 0.0M
2025-04-25 56.40 56.75 56.40 56.75 0.0M
2025-04-24 55.40 56.40 55.40 56.40 0.0M
2025-04-23 54.30 55.40 54.30 55.30 0.0M
2025-04-22 52.80 53.20 52.80 53.20 0.0M
2025-04-17 52.90 52.90 52.80 52.80 0.0M
2025-04-16 52.20 53.05 52.20 52.45 0.0M
2025-04-15 52.85 53.05 52.85 53.05 0.0M
2025-04-14 51.80 53.00 51.80 53.00 0.0M
2025-04-11 51.90 51.90 50.80 51.60 0.0M
2025-04-10 55.70 55.70 50.50 50.50 0.0M
2025-04-09 49.30 50.00 49.30 50.00 0.0M
2025-04-08 52.20 52.20 49.64 49.64 0.0M
2025-04-07 43.00 51.75 43.00 51.75 0.0M
2025-04-04 51.10 51.10 48.88 48.88 0.0M
2025-04-03 51.45 52.50 51.45 51.45 0.0M
2025-04-02 53.00 53.00 52.40 52.40 0.0M
2025-04-01 51.85 52.70 51.85 52.70 0.0M
2025-03-31 52.90 52.90 52.60 52.60 0.0M
2025-03-28 57.05 57.05 56.15 56.15 0.0M
2025-03-27 57.50 57.85 56.95 56.95 0.0M
2025-03-26 58.45 58.45 57.50 57.50 0.0M
2025-03-25 59.00 59.00 58.30 58.30 0.0M
2025-03-24 59.25 59.25 58.65 58.90 0.0M
2025-03-21 58.60 58.90 57.60 58.90 0.0M
2025-03-20 59.70 59.70 58.85 58.85 0.0M
2025-03-19 60.75 60.75 59.75 59.75 0.0M
2025-03-18 58.50 60.50 58.50 60.50 0.0M
2025-03-17 58.70 58.70 58.35 58.35 0.0M
2025-03-14 59.15 59.15 58.85 58.85 0.0M
2025-03-13 58.80 59.00 58.55 59.00 0.0M
2025-03-12 58.75 58.85 58.75 58.85 0.0M
2025-03-11 60.65 61.10 58.55 58.55 0.0M
2025-03-10 61.90 61.90 60.35 60.35 0.0M
2025-03-07 60.70 61.65 60.70 61.65 0.0M
2025-03-06 59.60 61.20 59.60 60.85 0.0M
2025-03-05 56.80 59.45 56.80 59.45 0.0M
2025-03-04 57.00 57.00 56.75 56.75 0.0M
2025-03-03 56.60 57.45 56.60 56.65 0.0M
2025-02-28 56.05 56.25 55.80 56.25 0.0M
2025-02-27 56.85 57.10 55.20 55.20 0.0M
2025-02-26 56.15 56.90 56.15 56.80 0.0M
2025-02-25 56.25 56.25 55.55 55.55 0.0M
2025-02-24 57.45 57.65 56.25 56.25 0.0M
2025-02-21 57.35 57.35 57.05 57.05 0.0M
2025-02-20 57.35 57.35 57.35 57.35 0.0M
2025-02-19 58.00 58.00 57.30 57.30 0.0M
2025-02-18 57.00 57.60 57.00 57.60 0.0M
2025-02-17 56.40 57.50 56.40 57.40 0.0M
2025-02-14 56.45 56.75 56.15 56.15 0.0M
2025-02-13 57.05 57.05 55.95 55.95 0.0M
2025-02-12 55.15 56.45 55.15 56.45 0.0M
2025-02-11 54.40 54.75 54.40 54.75 0.0M
2025-02-10 54.20 54.55 54.20 54.55 0.0M
2025-02-07 54.15 54.15 53.45 53.45 0.0M
2025-02-06 53.35 53.35 53.35 53.35 0.0M
2025-02-05 53.55 53.55 53.45 53.45 0.0M
2025-02-04 54.00 54.05 53.80 53.80 0.0M
2025-02-03 53.85 54.10 53.85 54.10 0.0M
2025-01-31 54.70 55.05 54.25 54.25 0.0M
2025-01-30 54.00 54.00 54.00 54.00 0.0M
2025-01-29 54.10 54.10 53.70 53.70 0.0M
2025-01-28 54.95 54.95 54.35 54.35 0.0M
2025-01-27 53.20 54.20 53.20 54.20 0.0M
2025-01-24 53.05 53.70 53.05 53.40 0.0M
2025-01-23 52.75 52.75 52.25 52.25 0.0M
2025-01-22 52.75 52.75 52.45 52.45 0.0M
2025-01-21 52.35 52.35 52.25 52.25 0.0M
2025-01-20 52.35 52.55 52.30 52.55 0.0M
2025-01-17 51.75 52.20 51.75 52.20 0.0M
2025-01-16 50.95 51.50 50.95 51.50 0.0M
2025-01-15 49.88 50.10 49.88 50.00 0.0M
2025-01-14 49.46 49.46 49.16 49.16 0.0M
2025-01-13 48.92 49.38 48.84 49.38 0.0M
2025-01-10 49.06 49.06 48.54 48.54 0.0M
2025-01-09 48.90 48.90 48.72 48.72 0.0M
2025-01-08 49.52 49.52 48.86 48.86 0.0M
2025-01-07 49.34 50.00 49.34 49.48 0.0M
2025-01-06 49.40 49.40 49.38 49.38 0.0M
2025-01-03 49.34 49.44 49.34 49.34 0.0M
2025-01-02 49.40 49.40 48.92 49.30 0.0M