44,600€
-0,22%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,70 | 45,50 | 44,00 | 44,90 | 0,45% | 14.570,00 |
| 24.04.2025 | 43,90 | 45,00 | 42,30 | 44,70 | 0,45% | 14.276,00 |
| 23.04.2025 | 44,20 | 45,30 | 42,30 | 44,50 | 0,68% | 38.628,00 |
| 22.04.2025 | 45,90 | 46,00 | 43,80 | 44,20 | -4,95% | 21.456,00 |
| 17.04.2025 | 47,00 | 47,60 | 44,00 | 46,50 | 0,22% | 20.431,00 |
| 16.04.2025 | 45,90 | 46,80 | 42,60 | 46,40 | -3,33% | 62.097,00 |
| 15.04.2025 | 48,60 | 50,40 | 45,30 | 48,00 | 7,87% | 147.644,00 |
| 14.04.2025 | 37,00 | 44,50 | 37,00 | 44,50 | 24,65% | 108.545,00 |
| 11.04.2025 | 35,70 | 36,80 | 33,50 | 35,70 | -9,39% | 143.193,00 |
| 10.04.2025 | 43,90 | 44,80 | 39,00 | 39,40 | -1,75% | 31.247,00 |
| 09.04.2025 | 38,00 | 41,90 | 37,50 | 40,10 | 1,52% | 17.695,00 |
| 08.04.2025 | 42,80 | 42,80 | 38,20 | 39,50 | -3,66% | 65.021,00 |
| 07.04.2025 | 38,70 | 48,00 | 35,80 | 41,00 | 5,67% | 158.849,00 |
| 04.04.2025 | 43,60 | 44,60 | 35,20 | 38,80 | -12,61% | 62.770,00 |
| 03.04.2025 | 46,40 | 47,20 | 43,20 | 44,40 | -7,50% | 21.912,00 |
| 02.04.2025 | 50,00 | 53,50 | 47,00 | 48,00 | -4,95% | 34.378,00 |
| 01.04.2025 | 49,40 | 52,00 | 46,60 | 50,50 | 0,00% | 29.578,00 |
| 31.03.2025 | 51,00 | 53,00 | 49,20 | 50,50 | -8,18% | 24.175,00 |
| 28.03.2025 | 55,00 | 57,00 | 53,50 | 55,00 | -1,79% | 6.679,00 |
| 27.03.2025 | 59,50 | 59,50 | 53,50 | 56,00 | -7,44% | 15.439,00 |
| 26.03.2025 | 63,00 | 66,00 | 57,00 | 60,50 | -2,42% | 37.829,00 |
| 25.03.2025 | 58,50 | 63,00 | 56,00 | 62,00 | 6,90% | 44.228,00 |
| 24.03.2025 | 63,50 | 64,50 | 56,00 | 58,00 | -15,33% | 31.369,00 |
| 21.03.2025 | 72,50 | 72,50 | 65,50 | 68,50 | -3,52% | 32.674,00 |
| 20.03.2025 | 82,00 | 86,00 | 65,00 | 71,00 | -16,47% | 79.117,00 |
| 19.03.2025 | 146,00 | 155,00 | 81,00 | 85,00 | -64,58% | 148.820,00 |
| 18.03.2025 | 330,00 | 384,00 | 192,00 | 240,00 | 10,09% | 268.967,00 |
| 17.03.2025 | 130,00 | 310,00 | 121,00 | 218,00 | 142,22% | 289.340,00 |
| 14.03.2025 | 60,00 | 94,00 | 58,00 | 90,00 | 68,22% | 123.355,00 |
| 13.03.2025 | 42,40 | 53,50 | 42,00 | 53,50 | 34,42% | 80.102,00 |
| 12.03.2025 | 36,20 | 42,00 | 35,00 | 39,80 | 14,37% | 55.391,00 |
| 11.03.2025 | 35,00 | 36,40 | 33,60 | 34,80 | 4,19% | 31.588,00 |
| 10.03.2025 | 32,20 | 35,20 | 32,00 | 33,40 | 7,05% | 27.039,00 |
| 07.03.2025 | 34,00 | 39,00 | 29,00 | 31,20 | 1,96% | 31.232,00 |
| 06.03.2025 | 28,80 | 31,20 | 28,20 | 30,60 | 13,33% | 26.013,00 |
| 05.03.2025 | 26,60 | 28,60 | 26,00 | 27,00 | 3,85% | 18.222,00 |
| 04.03.2025 | 21,60 | 28,00 | 20,80 | 26,00 | 26,21% | 28.143,00 |
| 03.03.2025 | 19,50 | 22,00 | 19,50 | 20,60 | 8,99% | 55.279,00 |
| 28.02.2025 | 19,50 | 19,50 | 18,50 | 18,90 | -2,07% | 2.125,00 |
| 27.02.2025 | 19,20 | 19,50 | 19,10 | 19,30 | 2,66% | 3.318,00 |
| 26.02.2025 | 19,40 | 19,50 | 18,80 | 18,80 | -1,05% | 1.609,00 |
| 25.02.2025 | 19,50 | 19,50 | 18,60 | 19,00 | -2,56% | 7.289,00 |
| 24.02.2025 | 19,00 | 20,40 | 18,90 | 19,50 | 8,33% | 25.727,00 |
| 21.02.2025 | 18,30 | 18,40 | 17,80 | 18,00 | -2,17% | 6.518,00 |
| 20.02.2025 | 19,00 | 19,00 | 18,00 | 18,40 | 0,00% | 16.927,00 |
| 19.02.2025 | 18,00 | 18,80 | 17,60 | 18,40 | 3,37% | 11.981,00 |
| 18.02.2025 | 17,40 | 17,80 | 16,50 | 17,80 | 5,95% | 34.445,00 |
| 17.02.2025 | 14,80 | 17,00 | 14,80 | 16,80 | 15,86% | 38.898,00 |
| 14.02.2025 | 14,60 | 14,80 | 14,20 | 14,50 | 1,40% | 8.640,00 |
| 13.02.2025 | 14,70 | 14,70 | 14,00 | 14,30 | -0,69% | 9.957,00 |
| 12.02.2025 | 14,10 | 14,80 | 14,00 | 14,40 | 1,41% | 4.287,00 |
| 11.02.2025 | 14,90 | 14,90 | 14,00 | 14,20 | 0,00% | 12.067,00 |
| 10.02.2025 | 14,40 | 15,00 | 13,90 | 14,20 | 2,16% | 18.285,00 |
| 07.02.2025 | 14,20 | 14,30 | 13,80 | 13,90 | -2,11% | 7.064,00 |
| 06.02.2025 | 14,10 | 14,30 | 14,00 | 14,20 | 1,43% | 10.271,00 |
| 05.02.2025 | 14,50 | 14,60 | 13,60 | 14,00 | 0,00% | 598,00 |
| 04.02.2025 | 12,70 | 14,00 | 12,70 | 14,00 | 6,87% | 4.320,00 |
| 03.02.2025 | 13,50 | 13,50 | 13,00 | 13,10 | -2,96% | 1.279,00 |
| 31.01.2025 | 13,30 | 13,60 | 13,30 | 13,50 | 0,00% | 2.397,00 |
| 30.01.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 2.631,00 |
| 29.01.2025 | 13,40 | 13,50 | 13,30 | 13,50 | -0,74% | 1.377,00 |
| 28.01.2025 | 13,70 | 13,80 | 13,30 | 13,60 | -0,73% | 1.624,00 |
| 27.01.2025 | 13,50 | 13,80 | 13,50 | 13,70 | 0,00% | 1.866,00 |
| 24.01.2025 | 13,20 | 13,90 | 13,20 | 13,70 | 1,48% | 4.164,00 |
| 23.01.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 608,00 |
| 22.01.2025 | 13,30 | 13,50 | 13,00 | 13,50 | -0,74% | 494,00 |
| 21.01.2025 | 13,80 | 13,80 | 13,50 | 13,60 | -0,73% | 891,00 |
| 20.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 17.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 73,00 |
| 16.01.2025 | 13,80 | 13,90 | 13,70 | 13,80 | 0,73% | 1.944,00 |
| 15.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 157,00 |
| 14.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 10,00 |
| 13.01.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | 2.093,00 |
| 10.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 1.867,00 |
| 09.01.2025 | 13,60 | 13,70 | 13,50 | 13,50 | -2,88% | 2.382,00 |
| 08.01.2025 | 13,70 | 14,00 | 13,70 | 13,90 | 0,72% | 890,00 |
| 07.01.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | 192,00 |
| 06.01.2025 | 13,70 | 13,80 | 13,50 | 13,80 | 1,47% | 2.098,00 |
| 03.01.2025 | 13,60 | 13,80 | 13,50 | 13,60 | -2,16% | 2.419,00 |
| 02.01.2025 | 14,10 | 14,70 | 13,90 | 13,90 | 0,72% | 5.045,00 |
| 30.12.2024 | 14,30 | 14,30 | 13,70 | 13,80 | -0,72% | 8.703,00 |
| 27.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 5.221,00 |
| 23.12.2024 | 14,10 | 14,20 | 13,80 | 14,00 | 0,00% | 3.326,00 |
| 20.12.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | 2.874,00 |
| 19.12.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | 1.997,00 |
| 18.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | 727,00 |
| 17.12.2024 | 13,90 | 14,00 | 13,80 | 13,80 | 0,00% | 782,00 |
| 16.12.2024 | 14,00 | 14,00 | 13,70 | 13,80 | -0,72% | 2.208,00 |
| 13.12.2024 | 14,00 | 14,10 | 13,90 | 13,90 | 0,72% | 1.513,00 |
| 12.12.2024 | 14,00 | 14,10 | 13,80 | 13,80 | -0,72% | 3.091,00 |
| 11.12.2024 | 14,70 | 14,70 | 13,90 | 13,90 | -4,79% | 1.039,00 |
| 10.12.2024 | 14,00 | 14,60 | 14,00 | 14,60 | 4,66% | 8.556,00 |
| 09.12.2024 | 13,90 | 14,00 | 13,90 | 13,95 | 0,72% | 4.730,00 |
| 06.12.2024 | 14,00 | 14,00 | 13,70 | 13,85 | -1,07% | 1.425,00 |
| 05.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 1.541,00 |
| 04.12.2024 | 14,00 | 14,60 | 13,85 | 13,85 | 0,00% | 8.574,00 |
| 03.12.2024 | 14,00 | 14,00 | 13,85 | 13,85 | -1,07% | 1.714,00 |
| 02.12.2024 | 14,40 | 14,40 | 13,70 | 14,00 | 1,45% | 6.691,00 |
| 29.11.2024 | 13,90 | 14,05 | 13,80 | 13,80 | -1,78% | 3.941,00 |
| 28.11.2024 | 14,20 | 14,20 | 14,05 | 14,05 | 1,08% | 3.149,00 |