49,600€
0,20%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 49,75 | 50,60 | 48,65 | 49,40 | -1,10% | 160,00 |
| 12.06.2025 | 50,50 | 50,60 | 49,15 | 49,95 | -1,28% | 653,00 |
| 11.06.2025 | 50,30 | 51,20 | 50,10 | 50,60 | 0,80% | 130,00 |
| 10.06.2025 | 51,70 | 51,90 | 50,15 | 50,20 | -1,18% | 240,00 |
| 09.06.2025 | 51,60 | 52,70 | 50,70 | 50,80 | -0,20% | 160,00 |
| 06.06.2025 | 52,30 | 52,60 | 50,90 | 50,90 | -2,49% | 570,00 |
| 05.06.2025 | 51,90 | 53,50 | 51,50 | 52,20 | 0,38% | 400,00 |
| 04.06.2025 | 52,90 | 53,50 | 51,50 | 52,00 | -1,33% | 24,00 |
| 03.06.2025 | 54,90 | 55,00 | 51,40 | 52,70 | -2,04% | 475,00 |
| 02.06.2025 | 52,80 | 55,70 | 52,80 | 53,80 | 3,26% | 1.158,00 |
| 30.05.2025 | 51,10 | 53,70 | 50,20 | 52,10 | 1,76% | 763,00 |
| 29.05.2025 | 50,40 | 52,30 | 49,95 | 51,20 | 1,79% | 495,00 |
| 28.05.2025 | 49,75 | 53,60 | 49,30 | 50,30 | 1,11% | 114,00 |
| 27.05.2025 | 49,75 | 50,30 | 49,10 | 49,75 | -0,30% | 171,00 |
| 26.05.2025 | 50,30 | 51,00 | 49,15 | 49,90 | 1,22% | 723,00 |
| 23.05.2025 | 49,80 | 51,10 | 47,55 | 49,30 | -0,80% | 972,00 |
| 22.05.2025 | 50,10 | 51,30 | 49,00 | 49,70 | -0,80% | 252,00 |
| 21.05.2025 | 50,90 | 53,00 | 49,30 | 50,10 | -1,96% | 760,00 |
| 20.05.2025 | 51,30 | 52,40 | 50,40 | 51,10 | -1,73% | 220,00 |
| 19.05.2025 | 53,00 | 53,50 | 51,30 | 52,00 | -0,76% | 117,00 |
| 16.05.2025 | 51,40 | 53,30 | 50,80 | 52,40 | 3,56% | 407,00 |
| 15.05.2025 | 50,90 | 53,40 | 50,40 | 50,60 | 0,00% | 1.201,00 |
| 14.05.2025 | 51,90 | 52,80 | 50,10 | 50,60 | 2,95% | 174,00 |
| 13.05.2025 | 50,05 | 50,30 | 48,75 | 49,15 | -2,29% | 305,00 |
| 12.05.2025 | 53,70 | 54,00 | 48,25 | 50,30 | -6,16% | 1.514,00 |
| 09.05.2025 | 55,30 | 55,90 | 52,10 | 53,60 | -0,19% | 888,00 |
| 08.05.2025 | 52,80 | 55,20 | 52,30 | 53,70 | 5,09% | 1.320,00 |
| 07.05.2025 | 59,40 | 59,40 | 49,70 | 51,10 | -13,97% | 922,00 |
| 06.05.2025 | 52,70 | 60,20 | 51,40 | 59,40 | 14,23% | 1.750,00 |
| 05.05.2025 | 50,70 | 53,70 | 50,70 | 52,00 | 3,38% | 1.126,00 |
| 02.05.2025 | 47,25 | 53,50 | 47,10 | 50,30 | 6,91% | 3.413,00 |
| 30.04.2025 | 46,15 | 47,35 | 45,60 | 47,05 | 1,40% | 1.004,00 |
| 29.04.2025 | 46,65 | 47,35 | 43,25 | 46,40 | -0,75% | 2.803,00 |
| 28.04.2025 | 44,35 | 48,30 | 43,85 | 46,75 | 6,13% | 432,00 |
| 25.04.2025 | 43,75 | 45,60 | 43,75 | 44,05 | 0,57% | 100,00 |
| 24.04.2025 | 43,80 | 44,60 | 42,25 | 43,80 | -0,23% | 570,00 |
| 23.04.2025 | 45,25 | 45,25 | 42,65 | 43,90 | 0,69% | 217,00 |
| 22.04.2025 | 45,70 | 46,80 | 42,45 | 43,60 | -4,91% | 500,00 |
| 17.04.2025 | 45,85 | 47,40 | 44,50 | 45,85 | 3,15% | 628,00 |
| 16.04.2025 | 45,90 | 46,80 | 42,55 | 44,45 | -4,82% | 668,00 |
| 15.04.2025 | 47,70 | 52,00 | 45,45 | 46,70 | 5,18% | 2.771,00 |
| 14.04.2025 | 36,50 | 46,45 | 36,40 | 44,40 | 24,20% | 2.205,00 |
| 11.04.2025 | 36,15 | 37,55 | 33,60 | 35,75 | -4,03% | 1.369,00 |
| 10.04.2025 | 44,60 | 44,90 | 35,25 | 37,25 | -10,89% | 2.591,00 |
| 09.04.2025 | 37,30 | 44,90 | 37,25 | 41,80 | 11,62% | 1.688,00 |
| 08.04.2025 | 42,70 | 43,40 | 36,25 | 37,45 | -11,05% | 773,00 |
| 07.04.2025 | 36,45 | 48,15 | 35,00 | 42,10 | 8,51% | 2.898,00 |
| 04.04.2025 | 44,00 | 44,60 | 35,20 | 38,80 | -11,62% | 931,00 |
| 03.04.2025 | 46,70 | 47,10 | 43,20 | 43,90 | -7,77% | 1.633,00 |
| 02.04.2025 | 50,75 | 53,75 | 46,70 | 47,60 | -5,74% | 500,00 |
| 01.04.2025 | 49,65 | 52,00 | 46,70 | 50,50 | 0,80% | 140,00 |
| 31.03.2025 | 53,75 | 53,75 | 49,50 | 50,10 | -7,22% | 364,00 |
| 28.03.2025 | 56,00 | 56,25 | 53,50 | 54,00 | -2,70% | 678,00 |
| 27.03.2025 | 60,50 | 60,50 | 54,00 | 55,50 | -8,64% | 720,00 |
| 26.03.2025 | 64,00 | 65,25 | 56,75 | 60,75 | -7,95% | 1.242,00 |
| 25.03.2025 | 61,75 | 67,75 | 56,00 | 66,00 | 21,10% | 3.045,00 |
| 24.03.2025 | 63,25 | 67,00 | 54,00 | 54,50 | -20,44% | 1.785,00 |
| 21.03.2025 | 74,00 | 75,50 | 65,50 | 68,50 | -14,38% | 1.755,00 |
| 20.03.2025 | 89,50 | 95,75 | 64,25 | 80,00 | 4,23% | 6.241,00 |
| 19.03.2025 | 148,00 | 185,00 | 65,50 | 76,75 | -58,63% | 8.569,00 |
| 18.03.2025 | 335,00 | 423,00 | 178,50 | 185,50 | -30,78% | 13.192,00 |
| 17.03.2025 | 129,00 | 300,00 | 113,00 | 268,00 | 196,13% | 7.994,00 |
| 14.03.2025 | 57,00 | 93,00 | 57,00 | 90,50 | 63,06% | 5.538,00 |
| 13.03.2025 | 41,00 | 55,50 | 41,00 | 55,50 | 32,14% | 1.869,00 |
| 12.03.2025 | 34,60 | 42,00 | 34,60 | 42,00 | 30,43% | 1.675,00 |
| 10.03.2025 | 32,80 | 34,60 | 32,20 | 32,20 | 0,00% | 350,00 |
| 07.03.2025 | 30,40 | 39,80 | 30,40 | 32,20 | 4,55% | 2.860,00 |
| 06.03.2025 | 26,60 | 30,80 | 26,60 | 30,80 | 16,67% | 376,00 |
| 05.03.2025 | 27,00 | 28,40 | 26,40 | 26,40 | -2,22% | 400,00 |
| 04.03.2025 | 21,40 | 27,00 | 21,40 | 27,00 | 29,81% | 2.360,00 |
| 03.03.2025 | 20,00 | 20,80 | 19,90 | 20,80 | 8,90% | 950,00 |
| 28.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 27.02.2025 | 18,40 | 19,50 | 18,40 | 19,50 | 0,00% | 100,00 |
| 26.02.2025 | 18,70 | 19,50 | 18,70 | 19,50 | 1,04% | 150,00 |
| 25.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 24.02.2025 | 18,50 | 19,90 | 18,50 | 19,90 | 10,56% | 16,00 |
| 21.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 20.02.2025 | 19,00 | 19,00 | 18,30 | 18,30 | -1,08% | 100,00 |
| 19.02.2025 | 17,70 | 18,50 | 17,70 | 18,50 | 10,12% | 83,00 |
| 18.02.2025 | 16,40 | 16,80 | 16,40 | 16,80 | 15,07% | 303,00 |
| 17.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 14.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 13.02.2025 | 14,00 | 14,60 | 14,00 | 14,10 | 1,44% | 400,00 |
| 12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 10.02.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 5,11% | 50,00 |
| 07.02.2025 | 13,90 | 13,90 | 13,70 | 13,70 | 1,48% | - |
| 06.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 05.02.2025 | 13,50 | 13,90 | 13,50 | 13,80 | 2,22% | - |
| 04.02.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 2,27% | 40,00 |
| 03.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 31.01.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 30.01.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 29.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 28.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 27.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 24.01.2025 | 13,20 | 13,40 | 13,20 | 13,40 | 0,00% | - |
| 23.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.01.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -3,62% | - |
| 21.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |