Andritz AG（AZ2.DE）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	82.50	83.20	82.50	83.20	-0.72%	71
2026-09-01	83.70	83.80	82.40	83.80	+0.48%	474
2026-08-31	82.40	84.20	82.40	83.40	+1.34%	354
2026-08-28	83.30	83.50	82.30	82.30	+0.24%	434
2026-08-27	82.80	83.00	82.10	82.10	-0.85%	109
2026-08-26	81.10	84.00	81.10	82.80	+2.22%	664
2026-08-25	82.10	82.10	80.90	81.00	-0.49%	83
2026-08-24	80.60	81.80	80.60	81.40	+0.74%	175
2026-08-21	80.30	81.50	80.30	80.80	+1.13%	187
2026-08-20	79.40	80.40	79.40	79.90	-0.12%	267
2026-08-19	79.00	80.00	79.00	80.00	+0.63%	223
2026-08-18	80.30	80.50	79.10	79.50	-1.73%	115
2026-08-17	81.60	81.70	80.60	80.90	-0.37%	516
2026-08-14	80.70	81.20	80.40	81.20	-0.37%	1,165
2026-08-13	81.90	82.40	81.30	81.50	+0.12%	577
2026-08-12	81.10	81.60	81.00	81.40	+0.25%	509
2026-08-11	81.50	82.00	81.20	81.20	+0.37%	343
2026-08-10	81.80	81.80	80.90	80.90	-0.86%	470
2026-08-07	82.20	82.70	81.60	81.60	-1.09%	223
2026-08-06	81.60	82.50	81.60	82.50	+0.61%	1,286
2026-08-05	82.40	82.50	80.80	82.00	-1.80%	1,287
2026-08-04	84.10	84.10	83.40	83.50	-0.48%	494
2026-08-03	82.50	84.40	82.30	83.90	+4.09%	3,415
2026-07-31	82.70	82.70	80.60	80.60	-0.74%	935
2026-07-30	78.90	82.10	78.50	81.20	+9.43%	2,075
2026-07-29	74.60	75.40	74.00	74.20	-0.80%	1,276
2026-07-28	74.90	75.10	74.70	74.80	-3.11%	69
2026-07-27	77.70	77.70	76.70	77.20	-0.13%	162
2026-07-24	78.60	78.90	76.80	77.30	+3.20%	268
2026-07-23	75.90	75.90	74.90	74.90	-0.79%	324
2026-07-22	75.00	76.10	75.00	75.50	+0.80%	107
2026-07-21	73.80	74.90	73.80	74.90	+2.04%	176
2026-07-20	73.90	74.20	73.30	73.40	-0.68%	68
2026-07-17	73.80	74.70	73.50	73.90	-0.40%	67
2026-07-16	73.20	74.20	73.20	74.20	+1.23%	195
2026-07-15	72.40	73.30	72.10	73.30	+1.66%	46
2026-07-14	72.20	72.20	72.10	72.10	-0.28%	8
2026-07-13	72.90	72.90	72.20	72.30	-0.69%	17
2026-07-10	71.90	72.80	71.90	72.80	+0.14%	261
2026-07-09	72.40	73.00	72.40	72.70	+0.97%	393
2026-07-08	72.70	72.70	70.70	72.00	-1.50%	154
2026-07-07	74.10	74.10	73.10	73.10	-1.35%	21
2026-07-06	74.50	74.90	73.50	74.10	-1.20%	78
2026-07-03	74.20	75.00	74.20	75.00	+0.94%	47
2026-07-02	72.40	74.80	72.30	74.30	+1.92%	1,123
2026-07-01	75.80	75.80	72.90	72.90	-3.57%	89
2026-06-30	76.40	76.40	75.50	75.60	+0.67%	38
2026-06-29	76.50	76.60	74.90	75.10	-2.21%	2,009
2026-06-26	76.80	76.80	76.00	76.80	-1.92%	342
2026-06-25	78.30	78.60	78.20	78.30	-0.13%	326
2026-06-24	78.50	78.50	77.10	78.40	-0.25%	275
2026-06-23	79.10	79.10	77.40	78.60	-0.51%	113
2026-06-22	78.50	79.70	78.50	79.00	+1.28%	110
2026-06-19	78.60	78.60	78.00	78.00	-0.89%	19
2026-06-18	79.10	79.10	77.90	78.70	-1.01%	507
2026-06-17	78.20	79.80	78.20	79.50	+1.66%	98
2026-06-16	79.60	80.10	78.20	78.20	-1.51%	254
2026-06-15	80.00	80.80	78.60	79.40	+2.85%	585
2026-06-12	77.60	78.20	77.20	77.20	+0.92%	165
2026-06-11	76.80	76.80	75.80	76.50	+0.66%	108
2026-06-10	76.00	76.70	75.60	76.00	-1.94%	58
2026-06-09	77.40	77.70	76.10	77.50	+0.13%	1,233
2026-06-08	75.90	77.40	75.90	77.40	+1.31%	169
2026-06-05	76.50	76.90	76.40	76.40	-1.80%	45
2026-06-04	79.30	79.30	77.80	77.80	-0.89%	126
2026-06-03	78.70	79.80	78.10	78.50	-1.38%	311
2026-06-02	78.70	79.60	78.70	79.60	+2.45%	99
2026-06-01	78.40	78.40	77.00	77.70	+0.39%	84
2026-05-29	79.10	79.10	77.40	77.40	-2.15%	94
2026-05-28	79.30	79.80	78.40	79.10	-0.13%	1,413
2026-05-27	78.80	80.40	78.80	79.20	+2.59%	1,628
2026-05-26	77.60	78.20	77.20	77.20	-1.28%	723
2026-05-25	77.60	78.20	77.10	78.20	+2.22%	172
2026-05-22	74.20	76.60	74.20	76.50	+3.94%	582
2026-05-21	73.40	73.60	73.30	73.60	-0.41%	161
2026-05-20	72.30	74.00	71.70	73.90	+2.50%	397
2026-05-19	73.60	73.60	71.90	72.10	-2.17%	603
2026-05-18	73.80	74.10	73.00	73.70	-0.54%	333
2026-05-15	73.90	74.50	73.90	74.10	-1.33%	277
2026-05-14	73.50	75.10	73.50	75.10	+2.60%	56
2026-05-13	73.60	73.70	72.40	73.20	+0.00%	643
2026-05-12	75.10	75.10	73.20	73.20	-2.14%	454
2026-05-11	75.00	75.60	74.40	74.80	-0.13%	309
2026-05-08	75.10	75.10	74.70	74.90	-1.45%	306
2026-05-07	76.50	77.00	76.00	76.00	+0.26%	917
2026-05-06	74.20	76.90	74.20	75.80	+1.61%	1,805
2026-05-05	72.90	74.60	72.60	74.60	+1.63%	294
2026-05-04	73.10	73.70	72.80	73.40	+2.37%	384
2026-04-30	72.70	73.50	71.70	71.70	-2.05%	1,729
2026-04-29	72.10	74.20	71.90	73.20	+8.28%	2,414
2026-04-28	67.90	68.60	67.60	67.60	-2.17%	419
2026-04-27	69.20	69.30	68.80	69.10	+0.00%	147
2026-04-24	70.00	70.30	69.10	69.10	-0.86%	1,031
2026-04-23	68.90	70.00	68.90	69.70	+1.16%	2,870
2026-04-22	69.60	69.60	68.60	68.90	-1.01%	390
2026-04-21	69.60	70.10	69.30	69.60	+0.29%	741
2026-04-20	69.00	69.60	68.70	69.40	-1.56%	2,209
2026-04-17	69.10	70.50	68.50	70.50	+3.07%	1,566
2026-04-16	68.40	68.40	67.80	68.40	+1.48%	107
2026-04-15	67.90	68.40	67.40	67.40	-0.88%	365
2026-04-14	68.40	68.40	67.70	68.00	+1.49%	1,384
2026-04-13	67.10	67.20	66.00	67.00	-1.33%	4,547
2026-04-10	66.60	68.50	66.30	67.90	+2.57%	446
2026-04-09	65.80	66.70	65.20	66.20	+3.28%	4,632
2026-04-08	63.40	64.10	62.70	64.10	+6.48%	4,959
2026-04-07	61.50	61.70	60.20	60.20	-0.74%	1,448
2026-04-02	60.90	61.10	60.20	60.65	-2.02%	925
2026-04-01	61.15	62.00	61.00	61.90	+3.95%	3,205
2026-03-31	59.30	60.05	59.20	59.55	-0.17%	2,305
2026-03-30	59.00	60.15	59.00	59.65	-4.41%	4,557
2026-03-27	63.15	63.25	62.10	62.40	-2.04%	1,810
2026-03-26	62.90	64.40	62.90	63.70	-0.16%	1,726
2026-03-25	62.55	64.05	62.55	63.80	+4.68%	1,315
2026-03-24	60.95	61.00	59.75	60.95	+0.00%	1,019
2026-03-23	58.90	61.85	58.00	60.95	+1.58%	4,176
2026-03-20	61.80	61.80	59.65	60.00	-2.99%	987
2026-03-19	62.55	62.55	61.55	61.85	-2.37%	1,521
2026-03-18	63.25	64.20	63.00	63.35	+0.72%	1,062
2026-03-17	62.95	63.15	62.70	62.90	-0.94%	604
2026-03-16	63.55	63.60	62.50	63.50	-0.16%	686
2026-03-13	64.70	65.05	63.40	63.60	-4.14%	2,269
2026-03-12	65.15	66.35	65.00	66.35	-2.28%	1,345
2026-03-11	67.50	68.15	67.50	67.90	-0.15%	373
2026-03-10	67.30	68.80	67.30	68.00	+1.87%	209
2026-03-09	66.00	66.75	65.45	66.75	-1.55%	3,232
2026-03-06	68.90	69.15	67.35	67.80	+1.12%	2,683
2026-03-05	68.85	68.85	66.85	67.05	-5.89%	4,046
2026-03-04	69.65	71.25	69.60	71.25	+1.71%	1,127
2026-03-03	71.25	71.65	69.70	70.05	-3.25%	3,749
2026-03-02	71.95	72.40	71.60	72.40	-1.30%	1,899
2026-02-27	73.50	74.35	73.35	73.35	-0.07%	323
2026-02-26	73.25	73.75	73.20	73.40	+0.62%	498
2026-02-25	73.00	73.70	72.90	72.95	+0.00%	271
2026-02-24	73.20	73.30	72.50	72.95	+0.34%	507
2026-02-23	73.55	73.55	72.20	72.70	-0.62%	591
2026-02-20	74.25	74.25	73.15	73.15	+0.41%	245
2026-02-19	73.35	73.70	72.85	72.85	-1.55%	108
2026-02-18	72.10	74.00	72.10	74.00	+3.64%	272
2026-02-17	71.20	71.40	71.20	71.40	-1.04%	36
2026-02-16	72.95	72.95	71.75	72.15	-0.76%	760
2026-02-13	73.00	73.00	71.65	72.70	-0.89%	6,182
2026-02-12	73.60	74.25	73.35	73.35	-0.07%	379
2026-02-11	72.15	73.90	71.80	73.40	+1.10%	2,560
2026-02-10	73.00	73.25	72.50	72.60	+0.41%	244
2026-02-09	71.35	72.50	71.35	72.30	+1.76%	1,865
2026-02-06	69.20	71.40	67.50	71.05	-6.70%	9,539
2026-02-05	76.40	76.40	75.25	76.15	-0.46%	754
2026-02-04	75.35	77.20	75.25	76.50	+2.55%	2,812
2026-02-03	73.55	75.05	73.55	74.60	+1.91%	741
2026-02-02	72.70	73.60	72.70	73.20	+0.69%	516
2026-01-30	73.30	73.50	72.70	72.70	+0.00%	447
2026-01-29	73.00	73.25	72.60	72.70	+0.14%	1,330
2026-01-28	72.45	73.25	72.10	72.60	+0.69%	913
2026-01-27	72.95	72.95	72.10	72.10	+0.14%	171
2026-01-26	71.20	72.70	71.20	72.00	+0.56%	395
2026-01-23	71.40	72.25	71.40	71.60	+0.28%	603
2026-01-22	72.05	72.10	71.40	71.40	+1.64%	653
2026-01-21	69.95	70.75	69.95	70.25	-0.21%	252
2026-01-20	70.95	70.95	69.80	70.40	-1.47%	1,487
2026-01-19	70.65	71.45	70.55	71.45	+0.14%	301
2026-01-16	72.05	72.75	71.35	71.35	+0.28%	3,649
2026-01-15	71.80	71.80	70.95	71.15	-0.28%	1,805
2026-01-14	70.15	71.35	70.15	71.35	+2.51%	84
2026-01-13	69.85	70.30	69.45	69.60	-0.22%	579
2026-01-12	68.80	70.00	68.80	69.75	+0.07%	463
2026-01-09	68.45	69.70	68.40	69.70	+1.60%	1,214
2026-01-08	68.85	69.00	68.30	68.60	-1.37%	3,005
2026-01-07	68.70	69.55	68.10	69.55	+1.53%	499
2026-01-06	67.85	68.50	67.85	68.50	+0.59%	180
2026-01-05	67.40	68.10	67.40	68.10	+2.02%	563
2026-01-02	66.95	67.20	66.30	66.75	+0.00%	338
2025-12-30	66.40	66.75	66.35	66.75	+0.68%	10
2025-12-29	65.85	66.30	65.80	66.30	+0.53%	308
2025-12-23	65.90	66.15	65.60	65.95	-0.30%	613
2025-12-22	66.30	66.50	65.45	66.15	+0.30%	1,575
2025-12-19	65.40	66.50	65.40	65.95	+0.61%	736
2025-12-18	64.40	65.55	63.30	65.55	+1.86%	807
2025-12-17	64.45	64.70	64.30	64.35	-0.16%	986
2025-12-16	63.15	64.45	63.15	64.45	+1.66%	18
2025-12-15	62.95	63.40	62.50	63.40	+0.63%	487
2025-12-12	63.65	63.65	62.85	63.00	-0.94%	1,198
2025-12-11	62.40	63.60	62.40	63.60	+1.27%	412
2025-12-10	63.35	63.35	62.50	62.80	-1.88%	218
2025-12-09	65.00	65.15	63.70	64.00	-1.01%	251
2025-12-08	64.80	65.40	64.65	64.65	-1.15%	837
2025-12-05	64.60	65.40	64.60	65.40	+1.87%	852
2025-12-04	63.80	65.00	63.80	64.20	+2.23%	2,507
2025-12-03	61.75	62.80	61.75	62.80	+1.95%	697
2025-12-02	61.95	61.95	61.50	61.60	-1.36%	729
2025-12-01	62.05	62.55	62.00	62.45	-0.16%	1,980
2025-11-28	62.35	62.55	61.95	62.55	+0.16%	1,214
2025-11-27	62.60	62.60	62.05	62.45	-0.32%	99
2025-11-26	62.85	62.85	61.85	62.65	-0.48%	1,792
2025-11-25	61.25	62.95	61.25	62.95	+1.61%	374
2025-11-24	62.20	62.20	61.40	61.95	+0.98%	336
2025-11-21	61.40	61.55	61.00	61.35	-1.29%	3,871
2025-11-20	62.50	62.50	62.10	62.15	-0.32%	139
2025-11-19	61.35	62.85	61.35	62.35	+0.97%	1,978
2025-11-18	62.10	62.25	61.40	61.75	-2.29%	766
2025-11-17	63.60	63.60	62.95	63.20	-0.55%	2,269
2025-11-14	64.10	64.10	63.40	63.55	-1.01%	840
2025-11-13	64.70	64.80	64.20	64.20	+0.16%	1,370
2025-11-12	64.25	64.75	64.10	64.10	+0.55%	339
2025-11-11	64.35	64.40	63.75	63.75	-0.86%	840
2025-11-10	63.65	64.45	63.65	64.30	+1.74%	1,178
2025-11-07	64.40	64.40	62.35	63.20	-1.63%	1,122
2025-11-06	64.50	65.10	63.60	64.25	-0.23%	404
2025-11-05	63.25	64.45	63.25	64.40	+0.39%	424
2025-11-04	63.65	64.15	63.50	64.15	-0.31%	478
2025-11-03	65.40	65.40	64.35	64.35	-1.45%	1,509
2025-10-31	65.50	65.85	64.85	65.30	-0.31%	2,176
2025-10-30	64.70	66.20	63.35	65.50	+5.65%	3,155
2025-10-29	63.00	63.15	62.00	62.00	-1.74%	204
2025-10-28	62.95	63.10	62.45	63.10	+0.24%	517
2025-10-27	63.10	63.55	62.20	62.95	+0.16%	44
2025-10-24	63.00	63.40	62.55	62.85	+0.64%	1,045
2025-10-23	61.25	63.00	61.25	62.45	+1.88%	1,594
2025-10-22	61.20	61.30	61.20	61.30	+0.57%	113
2025-10-21	61.90	61.90	60.70	60.95	-0.33%	1,660
2025-10-20	61.15	61.65	61.05	61.15	+0.16%	337
2025-10-17	61.40	61.40	60.70	61.05	-0.16%	161
2025-10-16	61.40	61.50	61.00	61.15	+0.16%	1,538
2025-10-15	61.70	62.05	61.05	61.05	+0.16%	519
2025-10-14	60.60	61.20	60.45	60.95	+0.41%	281
2025-10-13	60.60	60.95	60.15	60.70	-0.16%	828
2025-10-10	61.05	61.20	60.65	60.80	+0.00%	200
2025-10-09	60.30	60.90	60.30	60.80	+1.76%	992
2025-10-08	59.10	60.00	59.05	59.75	+0.08%	919
2025-10-07	61.60	61.75	59.55	59.70	-3.08%	3,290
2025-10-06	62.20	62.30	61.55	61.60	-0.32%	271
2025-10-03	61.45	62.25	61.45	61.80	+1.48%	1,438
2025-10-02	61.35	61.35	60.85	60.90	+0.50%	865
2025-10-01	60.30	61.10	60.30	60.60	+1.17%	683
2025-09-30	59.85	60.50	59.75	59.90	-0.58%	717
2025-09-29	60.00	60.30	57.05	60.25	+0.75%	2,746
2025-09-26	60.75	60.75	59.70	59.80	-0.99%	815
2025-09-25	60.30	60.40	60.30	60.40	-0.17%	46
2025-09-24	61.00	61.00	60.30	60.50	-0.25%	176
2025-09-23	60.80	61.35	60.65	60.65	+0.08%	448
2025-09-22	59.75	60.60	59.75	60.60	+1.00%	1,152
2025-09-19	60.80	60.95	59.70	60.00	-0.66%	30
2025-09-18	60.20	60.40	60.00	60.40	+1.51%	316
2025-09-17	60.30	60.55	59.50	59.50	-1.57%	1,318
2025-09-16	60.80	60.80	60.20	60.45	+0.50%	92
2025-09-15	61.50	61.65	60.15	60.15	-2.43%	899
2025-09-12	61.05	61.65	60.95	61.65	+1.15%	23
2025-09-11	60.75	61.05	60.40	60.95	+0.49%	398
2025-09-10	61.60	61.75	60.65	60.65	-1.06%	868
2025-09-09	61.30	61.75	61.30	61.30	-1.37%	358
2025-09-08	61.35	62.15	61.15	62.15	+2.05%	1,367

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+17.68%）。最弱月份：3月（-14.31%）。基於2年每日數據（2025–2026）。

1月+10.04%
2月+2.36%
3月-14.31%
4月+17.68%
5月+2.16%
6月+0.11%
7月+4.56%
8月-0.46%
9月-0.33%
10月+7.76%
11月-2.80%
12月+6.89%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Andritz AG（AZ2.DE）最新收盤價是多少？

2026-09-02 收於 83.20，來自Closelook數據湖的每日價格紀錄。

AZ2.DE 的52週最高價和最低價是多少？

過去52週最高 84.40、最低 57.05（截至 2026-09-02）。

Andritz AG 歷史上最強和最弱的月份是哪個？

歷史上，AZ2.DE 最強的日曆月份是4月（平均 +17.68%），最弱的是3月（平均 -14.31%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的424根日K線計算。