37,100€
-1,85%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 38,20 | 38,75 | 36,65 | 36,95 | -2,25% | 530,00 |
| 10.12.2025 | 39,55 | 40,00 | 37,65 | 37,80 | -3,45% | 310,00 |
| 09.12.2025 | 37,70 | 39,35 | 37,60 | 39,15 | 7,26% | 320,00 |
| 08.12.2025 | 35,75 | 38,90 | 35,75 | 36,50 | 3,11% | 1.170,00 |
| 05.12.2025 | 35,25 | 36,90 | 34,80 | 35,40 | 3,51% | 710,00 |
| 04.12.2025 | 33,30 | 35,45 | 33,25 | 34,20 | 4,27% | 350,00 |
| 03.12.2025 | 33,30 | 34,15 | 32,80 | 32,80 | -0,30% | 900,00 |
| 02.12.2025 | 31,80 | 33,40 | 31,80 | 32,90 | 3,46% | 24,00 |
| 01.12.2025 | 32,95 | 33,70 | 31,80 | 31,80 | -6,47% | 3,00 |
| 28.11.2025 | 32,30 | 34,00 | 31,85 | 34,00 | 4,13% | 660,00 |
| 27.11.2025 | 30,35 | 33,20 | 29,75 | 32,65 | 6,35% | 506,00 |
| 26.11.2025 | 28,20 | 30,70 | 28,20 | 30,70 | 7,34% | 865,00 |
| 25.11.2025 | 29,55 | 30,20 | 27,50 | 28,60 | -1,72% | 890,00 |
| 24.11.2025 | 31,55 | 31,65 | 29,10 | 29,10 | -3,00% | 815,00 |
| 21.11.2025 | 31,60 | 31,65 | 29,45 | 30,00 | -4,15% | 1.312,00 |
| 20.11.2025 | 35,50 | 35,85 | 31,30 | 31,30 | -10,57% | 1.362,00 |
| 19.11.2025 | 41,20 | 41,40 | 34,95 | 35,00 | -15,46% | 1.130,00 |
| 18.11.2025 | 43,45 | 43,45 | 40,40 | 41,40 | -5,05% | 1.456,00 |
| 17.11.2025 | 46,30 | 46,60 | 39,45 | 43,60 | -5,83% | 1.150,00 |
| 14.11.2025 | 46,55 | 48,00 | 45,55 | 46,30 | -0,22% | 148,00 |
| 13.11.2025 | 46,85 | 47,20 | 44,85 | 46,40 | -0,22% | 542,00 |
| 12.11.2025 | 46,65 | 47,20 | 46,40 | 46,50 | 0,87% | 200,00 |
| 11.11.2025 | 47,55 | 47,55 | 45,55 | 46,10 | -1,28% | 320,00 |
| 10.11.2025 | 47,35 | 49,20 | 46,70 | 46,70 | -1,06% | 410,00 |
| 07.11.2025 | 47,50 | 47,70 | 47,10 | 47,20 | -1,46% | 21,00 |
| 06.11.2025 | 47,45 | 48,20 | 46,85 | 47,90 | 1,70% | 15,00 |
| 05.11.2025 | 47,60 | 47,95 | 46,70 | 47,10 | -2,28% | 100,00 |
| 04.11.2025 | 48,50 | 48,70 | 47,45 | 48,20 | -3,02% | 200,00 |
| 03.11.2025 | 49,50 | 49,95 | 48,45 | 49,70 | 2,05% | 50,00 |
| 31.10.2025 | 48,40 | 50,70 | 48,40 | 48,70 | 1,67% | 200,00 |
| 30.10.2025 | 48,05 | 49,30 | 47,30 | 47,90 | -0,21% | 33,00 |
| 29.10.2025 | 49,10 | 49,10 | 47,70 | 48,00 | -1,44% | 250,00 |
| 28.10.2025 | 49,15 | 49,40 | 48,35 | 48,70 | -1,62% | 80,00 |
| 24.10.2025 | 49,05 | 50,00 | 48,75 | 49,50 | 5,66% | 450,00 |
| 23.10.2025 | 49,10 | 49,75 | 45,95 | 46,85 | -3,80% | 373,00 |
| 22.10.2025 | 49,95 | 50,20 | 47,80 | 48,70 | -1,62% | 120,00 |
| 21.10.2025 | 52,40 | 52,70 | 49,05 | 49,50 | -1,79% | 752,00 |
| 20.10.2025 | 50,40 | 51,80 | 49,90 | 50,40 | 0,00% | 133,00 |
| 16.10.2025 | 49,60 | 51,00 | 48,75 | 50,40 | 1,61% | 1.125,00 |
| 15.10.2025 | 50,60 | 50,60 | 49,30 | 49,60 | -1,20% | 250,00 |
| 14.10.2025 | 50,90 | 51,10 | 50,00 | 50,20 | 0,40% | 46,00 |
| 13.10.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -1,96% | 224,00 |
| 10.10.2025 | 52,20 | 52,80 | 50,80 | 51,00 | -1,92% | 2,00 |
| 09.10.2025 | 51,90 | 52,80 | 50,70 | 52,00 | -0,19% | 342,00 |
| 08.10.2025 | 52,80 | 53,60 | 51,60 | 52,10 | -2,07% | 47,00 |
| 07.10.2025 | 53,50 | 54,30 | 52,70 | 53,20 | -1,66% | 30,00 |
| 06.10.2025 | 55,00 | 55,00 | 53,30 | 54,10 | 0,19% | 100,00 |
| 03.10.2025 | 55,10 | 55,10 | 53,80 | 54,00 | -2,35% | - |
| 02.10.2025 | 53,90 | 55,90 | 53,40 | 55,30 | 2,41% | 140,00 |
| 01.10.2025 | 53,20 | 54,20 | 52,10 | 54,00 | -0,18% | 647,00 |
| 30.09.2025 | 55,80 | 57,20 | 53,40 | 54,10 | 3,64% | 1.158,00 |
| 29.09.2025 | 52,10 | 53,70 | 51,30 | 52,20 | 1,75% | 180,00 |
| 26.09.2025 | 51,70 | 51,80 | 50,40 | 51,30 | -0,19% | 179,00 |
| 25.09.2025 | 53,40 | 53,50 | 50,90 | 51,40 | -3,56% | 681,00 |
| 24.09.2025 | 53,80 | 54,30 | 52,60 | 53,30 | -2,38% | 130,00 |
| 23.09.2025 | 53,90 | 55,00 | 53,50 | 54,60 | 2,44% | 5,00 |
| 22.09.2025 | 54,40 | 54,40 | 53,00 | 53,30 | -1,30% | - |
| 19.09.2025 | 54,50 | 56,10 | 53,60 | 54,00 | -0,37% | 250,00 |
| 18.09.2025 | 53,90 | 54,90 | 53,80 | 54,20 | -0,18% | 40,00 |
| 17.09.2025 | 54,10 | 55,40 | 53,80 | 54,30 | 2,65% | 158,00 |
| 16.09.2025 | 55,10 | 55,60 | 52,90 | 52,90 | -4,51% | 95,00 |
| 15.09.2025 | 53,40 | 55,60 | 53,40 | 55,40 | 3,17% | 365,00 |
| 12.09.2025 | 51,80 | 53,90 | 51,70 | 53,70 | 3,67% | 440,00 |
| 11.09.2025 | 50,70 | 52,20 | 50,60 | 51,80 | 1,97% | 398,00 |
| 10.09.2025 | 48,50 | 50,90 | 47,85 | 50,80 | 6,28% | 622,00 |
| 09.09.2025 | 49,50 | 49,50 | 47,60 | 47,80 | -2,85% | 100,00 |
| 08.09.2025 | 49,85 | 51,10 | 48,80 | 49,20 | 0,00% | 406,00 |
| 05.09.2025 | 48,85 | 49,35 | 47,75 | 49,20 | 0,72% | 60,00 |
| 04.09.2025 | 50,70 | 50,70 | 48,45 | 48,85 | -3,27% | 205,00 |
| 03.09.2025 | 48,60 | 50,50 | 48,30 | 50,50 | 4,23% | 40,00 |
| 02.09.2025 | 48,60 | 48,75 | 47,80 | 48,45 | -0,62% | 400,00 |
| 01.09.2025 | 49,10 | 49,30 | 48,05 | 48,75 | -0,51% | 200,00 |
| 29.08.2025 | 48,20 | 50,20 | 47,90 | 49,00 | 1,24% | 101,00 |
| 28.08.2025 | 49,25 | 49,55 | 47,60 | 48,40 | -2,02% | 620,00 |
| 27.08.2025 | 49,50 | 49,90 | 48,25 | 49,40 | -0,30% | 127,00 |
| 26.08.2025 | 49,70 | 50,25 | 48,75 | 49,55 | -0,70% | - |
| 25.08.2025 | 51,50 | 51,50 | 49,20 | 49,90 | -1,38% | - |
| 22.08.2025 | 49,50 | 51,30 | 49,25 | 50,60 | 1,81% | 2.049,00 |
| 21.08.2025 | 51,40 | 51,40 | 49,30 | 49,70 | -3,31% | 100,00 |
| 20.08.2025 | 50,90 | 51,70 | 49,30 | 51,40 | 0,78% | 540,00 |
| 19.08.2025 | 52,60 | 52,70 | 51,00 | 51,00 | -3,23% | 110,00 |
| 18.08.2025 | 53,10 | 53,30 | 51,60 | 52,70 | 0,38% | 230,00 |
| 15.08.2025 | 53,60 | 53,80 | 52,40 | 52,50 | -2,05% | 178,00 |
| 14.08.2025 | 53,30 | 53,90 | 52,60 | 53,60 | 0,94% | 19,00 |
| 13.08.2025 | 54,00 | 54,10 | 52,90 | 53,10 | -1,85% | - |
| 12.08.2025 | 53,70 | 54,50 | 53,20 | 54,10 | 0,56% | 435,00 |
| 11.08.2025 | 54,00 | 54,60 | 50,80 | 53,80 | -0,74% | 200,00 |
| 08.08.2025 | 54,50 | 55,00 | 52,40 | 54,20 | -0,73% | 848,00 |
| 07.08.2025 | 55,90 | 56,10 | 54,10 | 54,60 | -2,15% | 375,00 |
| 06.08.2025 | 57,30 | 57,70 | 55,60 | 55,80 | -1,24% | 437,00 |
| 05.08.2025 | 55,70 | 58,70 | 55,40 | 56,50 | 5,21% | 463,00 |
| 04.08.2025 | 55,70 | 55,70 | 53,70 | 53,70 | -3,76% | 310,00 |
| 01.08.2025 | 58,40 | 58,40 | 52,80 | 55,80 | -4,62% | 475,00 |
| 31.07.2025 | 58,10 | 61,00 | 58,10 | 58,50 | 1,21% | 812,00 |
| 30.07.2025 | 58,90 | 59,10 | 56,50 | 57,80 | -2,03% | 787,00 |
| 29.07.2025 | 58,50 | 59,20 | 57,70 | 59,00 | 0,85% | 216,00 |
| 28.07.2025 | 60,80 | 60,80 | 56,40 | 58,50 | -1,18% | 398,00 |
| 25.07.2025 | 61,00 | 62,40 | 58,00 | 59,20 | 0,68% | 3.697,00 |
| 24.07.2025 | 58,40 | 59,30 | 57,60 | 58,80 | 1,03% | 1.061,00 |
| 23.07.2025 | 55,60 | 59,20 | 55,60 | 58,20 | 4,86% | 898,00 |