17,950€
-2,45%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 14,00 | 14,50 | 13,80 | 13,90 | 3,35% | 6.116,00 |
| 26.11.2024 | 13,40 | 13,65 | 13,40 | 13,45 | 1,89% | 4.788,00 |
| 25.11.2024 | 13,05 | 13,35 | 12,80 | 13,20 | 3,12% | 1.516,00 |
| 22.11.2024 | 13,60 | 13,60 | 12,45 | 12,80 | -5,88% | 5.597,00 |
| 21.11.2024 | 13,80 | 13,80 | 13,60 | 13,60 | -1,09% | 5.773,00 |
| 20.11.2024 | 13,80 | 13,80 | 13,15 | 13,75 | -0,36% | 3.780,00 |
| 19.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 2.413,00 |
| 18.11.2024 | 13,80 | 13,90 | 13,70 | 13,70 | 0,00% | 1.034,00 |
| 15.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 14.11.2024 | 14,00 | 14,00 | 13,65 | 13,65 | 0,00% | 2.031,00 |
| 13.11.2024 | 14,50 | 14,65 | 12,70 | 13,65 | -5,54% | 10.902,00 |
| 12.11.2024 | 14,45 | 14,90 | 14,45 | 14,45 | 0,70% | 2.247,00 |
| 11.11.2024 | 15,30 | 15,30 | 13,95 | 14,35 | -4,33% | 6.299,00 |
| 08.11.2024 | 15,00 | 15,00 | 14,60 | 15,00 | 1,35% | 1.617,00 |
| 07.11.2024 | 14,70 | 15,00 | 14,45 | 14,80 | 3,50% | 1.095,00 |
| 06.11.2024 | 15,00 | 15,30 | 14,00 | 14,30 | -5,30% | 9.789,00 |
| 05.11.2024 | 14,50 | 15,55 | 14,45 | 15,10 | 6,34% | 5.021,00 |
| 04.11.2024 | 15,56 | 15,56 | 14,20 | 14,20 | -5,33% | 7.736,00 |
| 01.11.2024 | 15,29 | 15,70 | 14,90 | 15,00 | -0,66% | 8.590,00 |
| 31.10.2024 | 15,89 | 16,20 | 15,10 | 15,10 | -1,05% | 27.614,00 |