44,400€
-4,10%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 46,20 | 46,20 | 39,00 | 42,00 | -9,29% | 48.918,00 |
| 14.11.2025 | 45,60 | 46,70 | 45,50 | 46,30 | 2,21% | 18.988,00 |
| 13.11.2025 | 47,10 | 47,20 | 44,80 | 45,30 | -4,03% | 51.150,00 |
| 12.11.2025 | 47,00 | 47,20 | 46,20 | 47,20 | 1,29% | 15.725,00 |
| 11.11.2025 | 47,10 | 47,20 | 45,50 | 46,60 | -1,27% | 21.786,00 |
| 10.11.2025 | 47,10 | 49,30 | 47,10 | 47,20 | 0,43% | 21.497,00 |
| 07.11.2025 | 47,40 | 47,80 | 47,00 | 47,00 | -0,42% | 8.522,00 |
| 06.11.2025 | 47,40 | 48,30 | 46,70 | 47,20 | -0,84% | 7.789,00 |
| 05.11.2025 | 47,50 | 48,00 | 46,80 | 47,60 | 0,00% | 9.892,00 |
| 04.11.2025 | 48,70 | 48,70 | 47,50 | 47,60 | -2,26% | 7.858,00 |
| 03.11.2025 | 49,50 | 50,00 | 48,70 | 48,70 | -1,62% | 6.047,00 |
| 31.10.2025 | 49,70 | 51,40 | 48,90 | 49,50 | 0,81% | 15.518,00 |
| 30.10.2025 | 48,30 | 49,50 | 47,00 | 49,10 | 3,15% | 17.049,00 |
| 29.10.2025 | 48,60 | 48,80 | 47,50 | 47,60 | -2,86% | 7.493,00 |
| 28.10.2025 | 49,10 | 49,20 | 48,20 | 49,00 | -0,81% | 7.384,00 |
| 27.10.2025 | 49,80 | 50,00 | 48,90 | 49,40 | -0,20% | 8.899,00 |
| 24.10.2025 | 49,10 | 50,40 | 49,00 | 49,50 | 4,65% | 11.613,00 |
| 23.10.2025 | 49,10 | 50,00 | 45,60 | 47,30 | -3,07% | 28.410,00 |
| 22.10.2025 | 48,50 | 49,70 | 47,80 | 48,80 | -0,20% | 23.824,00 |
| 21.10.2025 | 51,60 | 52,80 | 48,90 | 48,90 | -2,98% | 28.587,00 |
| 20.10.2025 | 50,40 | 52,00 | 50,00 | 50,40 | 0,80% | 10.375,00 |
| 17.10.2025 | 49,70 | 50,60 | 48,70 | 50,00 | 0,60% | 9.368,00 |
| 16.10.2025 | 49,30 | 51,00 | 48,70 | 49,70 | -0,40% | 15.570,00 |
| 15.10.2025 | 50,20 | 50,20 | 49,20 | 49,90 | -1,38% | 20.877,00 |
| 14.10.2025 | 50,80 | 51,40 | 50,00 | 50,60 | -0,39% | 12.494,00 |
| 13.10.2025 | 51,20 | 51,20 | 50,00 | 50,80 | 0,79% | 12.136,00 |
| 10.10.2025 | 52,60 | 54,00 | 50,40 | 50,40 | -3,82% | 20.931,00 |
| 09.10.2025 | 51,40 | 53,00 | 50,20 | 52,40 | 1,16% | 15.967,00 |
| 08.10.2025 | 53,40 | 53,60 | 51,40 | 51,80 | -3,72% | 16.072,00 |
| 07.10.2025 | 53,40 | 54,60 | 52,40 | 53,80 | -0,37% | 11.920,00 |
| 06.10.2025 | 54,60 | 54,80 | 53,20 | 54,00 | -1,10% | 11.885,00 |
| 03.10.2025 | 55,00 | 55,40 | 53,40 | 54,60 | 0,00% | 18.851,00 |
| 02.10.2025 | 54,20 | 56,40 | 53,60 | 54,60 | 0,74% | 46.394,00 |
| 01.10.2025 | 53,00 | 54,40 | 52,00 | 54,20 | 1,88% | 25.368,00 |
| 30.09.2025 | 55,20 | 57,60 | 53,20 | 53,20 | -1,12% | 64.411,00 |
| 29.09.2025 | 52,00 | 54,20 | 51,20 | 53,80 | 2,67% | 14.552,00 |
| 26.09.2025 | 50,40 | 52,60 | 50,40 | 52,40 | 1,16% | 10.079,00 |
| 25.09.2025 | 52,60 | 53,20 | 50,80 | 51,80 | -2,26% | 11.896,00 |
| 24.09.2025 | 54,20 | 54,40 | 52,80 | 53,00 | -1,85% | 8.152,00 |
| 23.09.2025 | 53,80 | 55,00 | 53,60 | 54,00 | 0,00% | 4.948,00 |
| 22.09.2025 | 53,00 | 54,60 | 52,80 | 54,00 | -0,37% | 9.722,00 |
| 19.09.2025 | 54,00 | 56,40 | 53,60 | 54,20 | -1,45% | 15.455,00 |
| 18.09.2025 | 54,00 | 55,60 | 53,60 | 55,00 | 2,61% | 14.617,00 |
| 17.09.2025 | 53,80 | 55,20 | 53,60 | 53,60 | 0,37% | 10.185,00 |
| 16.09.2025 | 55,80 | 56,00 | 53,40 | 53,40 | -4,30% | 11.473,00 |
| 15.09.2025 | 54,20 | 55,80 | 53,40 | 55,80 | 4,49% | 24.822,00 |
| 12.09.2025 | 53,00 | 54,20 | 52,40 | 53,40 | 3,49% | 19.020,00 |
| 11.09.2025 | 51,00 | 51,80 | 51,00 | 51,60 | 3,20% | 3.545,00 |
| 08.09.2025 | 49,70 | 50,00 | 49,30 | 50,00 | 3,73% | 9.678,00 |
| 05.09.2025 | 49,30 | 49,30 | 47,60 | 48,20 | -1,23% | 32.954,00 |
| 04.09.2025 | 50,00 | 50,60 | 48,50 | 48,80 | -1,81% | 15.077,00 |
| 03.09.2025 | 48,30 | 49,90 | 48,30 | 49,70 | 3,76% | 9.486,00 |
| 02.09.2025 | 48,70 | 49,00 | 47,70 | 47,90 | -1,24% | 10.460,00 |
| 01.09.2025 | 49,30 | 49,40 | 48,00 | 48,50 | -2,41% | 6.130,00 |
| 29.08.2025 | 48,00 | 50,20 | 47,90 | 49,70 | 3,11% | 10.996,00 |
| 28.08.2025 | 48,50 | 49,00 | 47,70 | 48,20 | -1,23% | 11.863,00 |
| 27.08.2025 | 49,90 | 49,90 | 48,30 | 48,80 | -1,41% | 12.107,00 |
| 26.08.2025 | 49,30 | 50,00 | 48,60 | 49,50 | -0,20% | 7.237,00 |
| 25.08.2025 | 50,20 | 50,20 | 49,10 | 49,60 | -0,80% | 8.263,00 |
| 22.08.2025 | 49,90 | 50,00 | 49,10 | 50,00 | 0,20% | 14.746,00 |
| 21.08.2025 | 50,40 | 50,60 | 49,20 | 49,90 | 0,60% | 10.765,00 |
| 20.08.2025 | 51,60 | 51,60 | 49,10 | 49,60 | -3,50% | 11.398,00 |
| 19.08.2025 | 52,60 | 52,60 | 51,00 | 51,40 | -2,65% | 7.655,00 |
| 18.08.2025 | 52,40 | 53,60 | 51,40 | 52,80 | 0,76% | 8.694,00 |
| 15.08.2025 | 53,40 | 54,40 | 52,20 | 52,40 | -2,60% | 11.199,00 |
| 14.08.2025 | 53,00 | 54,20 | 52,60 | 53,80 | 1,51% | 9.860,00 |
| 13.08.2025 | 53,80 | 54,00 | 52,80 | 53,00 | -1,12% | 10.406,00 |
| 12.08.2025 | 53,20 | 54,60 | 53,00 | 53,60 | 5,10% | 13.749,00 |
| 11.08.2025 | 53,20 | 53,80 | 50,80 | 51,00 | -3,04% | 17.996,00 |
| 08.08.2025 | 55,00 | 55,00 | 52,40 | 52,60 | -2,59% | 16.028,00 |
| 07.08.2025 | 56,00 | 56,00 | 54,00 | 54,00 | -3,91% | 8.507,00 |
| 06.08.2025 | 56,80 | 58,00 | 56,00 | 56,20 | -1,06% | 9.232,00 |
| 05.08.2025 | 55,20 | 59,00 | 55,20 | 56,80 | 5,19% | 23.426,00 |
| 04.08.2025 | 55,00 | 55,00 | 53,40 | 54,00 | 0,00% | 14.283,00 |
| 01.08.2025 | 57,60 | 58,20 | 52,60 | 54,00 | -8,47% | 48.800,00 |
| 31.07.2025 | 58,80 | 61,20 | 58,00 | 59,00 | 3,87% | 45.229,00 |
| 30.07.2025 | 59,80 | 59,80 | 56,60 | 56,80 | -5,02% | 11.665,00 |
| 29.07.2025 | 58,40 | 59,80 | 57,80 | 59,80 | 3,46% | 10.931,00 |
| 28.07.2025 | 59,80 | 59,80 | 56,20 | 57,80 | 0,70% | 19.310,00 |
| 25.07.2025 | 60,00 | 62,20 | 57,40 | 57,40 | -3,04% | 42.543,00 |
| 24.07.2025 | 58,00 | 59,20 | 57,60 | 59,20 | 3,50% | 7.529,00 |
| 23.07.2025 | 56,20 | 58,80 | 56,20 | 57,20 | 1,42% | 21.736,00 |
| 22.07.2025 | 58,00 | 58,00 | 54,60 | 56,40 | -3,09% | 21.157,00 |
| 21.07.2025 | 61,80 | 62,40 | 56,20 | 58,20 | -4,90% | 31.640,00 |
| 18.07.2025 | 60,80 | 61,60 | 60,00 | 61,20 | 3,38% | 15.658,00 |
| 17.07.2025 | 61,40 | 62,20 | 59,00 | 59,20 | -6,62% | 51.785,00 |
| 16.07.2025 | 63,20 | 65,60 | 59,00 | 63,40 | 6,02% | 76.316,00 |
| 15.07.2025 | 59,80 | 69,40 | 57,80 | 59,80 | 6,79% | 167.882,00 |
| 14.07.2025 | 49,90 | 57,40 | 49,90 | 56,00 | 12,22% | 91.739,00 |
| 11.07.2025 | 49,30 | 49,90 | 48,80 | 49,90 | 1,42% | 3.892,00 |
| 10.07.2025 | 50,40 | 51,00 | 48,60 | 49,20 | -3,15% | 12.416,00 |
| 09.07.2025 | 49,90 | 51,20 | 49,20 | 50,80 | 0,79% | 16.505,00 |
| 08.07.2025 | 49,00 | 50,60 | 49,00 | 50,40 | 1,61% | 11.648,00 |
| 07.07.2025 | 49,90 | 50,20 | 49,00 | 49,60 | -0,20% | 3.955,00 |
| 04.07.2025 | 48,60 | 50,20 | 48,50 | 49,70 | 1,02% | 10.880,00 |
| 03.07.2025 | 48,00 | 49,30 | 47,70 | 49,20 | 1,65% | 5.682,00 |
| 02.07.2025 | 48,60 | 48,90 | 47,60 | 48,40 | -1,22% | 11.486,00 |
| 01.07.2025 | 49,50 | 49,50 | 48,40 | 49,00 | -1,61% | 3.875,00 |
| 30.06.2025 | 48,30 | 49,80 | 48,30 | 49,80 | 0,61% | 8.351,00 |
| 27.06.2025 | 50,40 | 50,40 | 48,20 | 49,50 | -1,39% | 13.526,00 |