52,700€
-2,04%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 50,20 | 51,00 | 49,40 | 50,20 | -0,40% | 13.736,00 |
| 25.06.2025 | 49,90 | 50,60 | 49,00 | 50,40 | 2,23% | 8.656,00 |
| 24.06.2025 | 50,20 | 50,20 | 49,10 | 49,30 | -1,20% | 6.272,00 |
| 23.06.2025 | 51,40 | 52,00 | 49,60 | 49,90 | -0,60% | 11.132,00 |
| 20.06.2025 | 49,80 | 50,60 | 48,50 | 50,20 | 4,80% | 8.498,00 |
| 19.06.2025 | 48,80 | 50,00 | 47,90 | 47,90 | -2,64% | 9.120,00 |
| 18.06.2025 | 49,00 | 49,90 | 47,90 | 49,20 | 1,44% | 6.520,00 |
| 17.06.2025 | 49,70 | 49,70 | 48,20 | 48,50 | -3,77% | 5.455,00 |
| 16.06.2025 | 49,00 | 50,40 | 48,80 | 50,40 | 2,44% | 5.206,00 |
| 13.06.2025 | 50,00 | 51,00 | 48,60 | 49,20 | -3,15% | 12.527,00 |
| 12.06.2025 | 49,60 | 50,80 | 49,00 | 50,80 | 0,79% | 11.387,00 |
| 11.06.2025 | 50,20 | 51,40 | 49,60 | 50,40 | -1,18% | 6.625,00 |
| 10.06.2025 | 50,60 | 51,60 | 50,20 | 51,00 | 1,19% | 7.891,00 |
| 09.06.2025 | 52,60 | 53,20 | 50,40 | 50,40 | -3,08% | 8.367,00 |
| 06.06.2025 | 52,20 | 52,60 | 51,00 | 52,00 | 0,00% | 11.513,00 |
| 05.06.2025 | 52,00 | 53,80 | 51,40 | 52,00 | -0,38% | 10.569,00 |
| 04.06.2025 | 52,00 | 52,60 | 51,40 | 52,20 | 0,77% | 11.428,00 |
| 03.06.2025 | 54,00 | 54,40 | 51,60 | 51,80 | -3,72% | 17.554,00 |
| 02.06.2025 | 54,20 | 55,80 | 53,00 | 53,80 | 0,75% | 47.051,00 |
| 30.05.2025 | 50,80 | 53,80 | 50,00 | 53,40 | 4,30% | 30.692,00 |
| 29.05.2025 | 50,40 | 52,80 | 49,80 | 51,20 | 1,59% | 14.238,00 |
| 28.05.2025 | 49,40 | 53,80 | 49,40 | 50,40 | 0,40% | 48.758,00 |
| 27.05.2025 | 49,80 | 50,40 | 49,00 | 50,20 | 0,80% | 14.885,00 |
| 26.05.2025 | 50,60 | 51,00 | 49,10 | 49,80 | 1,01% | 21.299,00 |
| 23.05.2025 | 50,20 | 51,00 | 47,60 | 49,30 | -2,57% | 27.487,00 |
| 22.05.2025 | 50,20 | 51,00 | 49,00 | 50,60 | -0,39% | 14.407,00 |
| 21.05.2025 | 52,80 | 52,80 | 49,00 | 50,80 | -1,93% | 24.207,00 |
| 20.05.2025 | 52,60 | 52,60 | 50,40 | 51,80 | 1,17% | 12.573,00 |
| 19.05.2025 | 53,80 | 53,80 | 51,20 | 51,20 | -2,66% | 11.089,00 |
| 16.05.2025 | 52,20 | 53,20 | 50,40 | 52,60 | 1,15% | 18.414,00 |
| 15.05.2025 | 51,00 | 53,40 | 50,40 | 52,00 | 2,36% | 19.206,00 |
| 14.05.2025 | 51,00 | 52,80 | 50,00 | 50,80 | 3,89% | 36.136,00 |
| 13.05.2025 | 49,90 | 50,00 | 48,90 | 48,90 | -1,81% | 11.226,00 |
| 12.05.2025 | 52,00 | 52,40 | 48,20 | 49,80 | -4,23% | 39.820,00 |
| 09.05.2025 | 55,20 | 56,00 | 51,60 | 52,00 | -5,11% | 27.378,00 |
| 08.05.2025 | 52,40 | 55,20 | 52,40 | 54,80 | 9,16% | 34.304,00 |
| 07.05.2025 | 57,60 | 57,80 | 49,60 | 50,20 | -8,73% | 74.379,00 |
| 06.05.2025 | 52,60 | 55,40 | 51,40 | 55,00 | 6,59% | 57.012,00 |
| 05.05.2025 | 52,00 | 54,00 | 50,20 | 51,60 | 1,98% | 48.446,00 |
| 02.05.2025 | 47,80 | 53,80 | 47,80 | 50,60 | 7,43% | 101.580,00 |
| 30.04.2025 | 46,00 | 47,40 | 45,00 | 47,10 | 0,00% | 25.912,00 |
| 29.04.2025 | 46,70 | 47,40 | 43,40 | 47,10 | -1,46% | 45.009,00 |
| 28.04.2025 | 44,00 | 47,80 | 44,00 | 47,80 | 6,46% | 30.588,00 |
| 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 |