13,700€
-0,72%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,40 | 13,70 | 12,60 | 13,70 | 1,11% | - |
| 21.01.2025 | 13,95 | 13,95 | 12,65 | 13,55 | -2,87% | - |
| 20.01.2025 | 14,05 | 14,15 | 13,70 | 13,95 | 0,00% | - |
| 17.01.2025 | 13,60 | 14,05 | 13,60 | 13,95 | 1,45% | - |
| 16.01.2025 | 13,80 | 13,90 | 13,70 | 13,75 | -0,36% | - |
| 15.01.2025 | 13,80 | 13,80 | 13,70 | 13,80 | -0,72% | 75,00 |
| 14.01.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 0,72% | - |
| 13.01.2025 | 13,65 | 13,85 | 13,35 | 13,80 | 1,10% | - |
| 10.01.2025 | 13,20 | 13,65 | 12,55 | 13,65 | 1,11% | - |
| 09.01.2025 | 13,65 | 13,70 | 12,60 | 13,50 | -1,10% | - |
| 08.01.2025 | 13,50 | 13,95 | 13,50 | 13,65 | -1,44% | 100,00 |
| 07.01.2025 | 13,30 | 14,00 | 13,30 | 13,85 | 0,73% | - |
| 06.01.2025 | 13,70 | 13,90 | 13,55 | 13,75 | 1,10% | - |
| 03.01.2025 | 13,40 | 13,75 | 13,40 | 13,60 | -0,73% | 110,00 |
| 02.01.2025 | 13,80 | 15,95 | 13,65 | 13,70 | -0,72% | - |
| 30.12.2024 | 14,30 | 14,50 | 13,65 | 13,80 | -2,13% | - |
| 27.12.2024 | 14,05 | 14,25 | 13,75 | 14,10 | 0,36% | 1.690,00 |
| 23.12.2024 | 14,20 | 14,20 | 11,53 | 14,05 | -0,71% | - |
| 20.12.2024 | 13,90 | 14,20 | 13,80 | 14,15 | 1,80% | - |
| 19.12.2024 | 14,05 | 14,05 | 11,28 | 13,90 | -1,07% | 400,00 |
| 18.12.2024 | 13,90 | 14,05 | 13,75 | 14,05 | 2,18% | 450,00 |
| 17.12.2024 | 13,75 | 13,90 | 13,75 | 13,75 | 0,00% | - |
| 16.12.2024 | 13,95 | 14,05 | 13,60 | 13,75 | -0,72% | - |
| 13.12.2024 | 13,95 | 14,15 | 13,60 | 13,85 | 0,00% | - |
| 12.12.2024 | 13,65 | 14,35 | 13,65 | 13,85 | 0,00% | - |
| 11.12.2024 | 14,15 | 14,80 | 13,80 | 13,85 | -4,81% | - |
| 10.12.2024 | 14,05 | 14,70 | 13,55 | 14,55 | 3,74% | - |
| 09.12.2024 | 13,95 | 14,05 | 13,55 | 14,03 | 0,72% | - |
| 06.12.2024 | 14,05 | 14,05 | 13,68 | 13,93 | -0,54% | - |
| 05.12.2024 | 13,55 | 14,05 | 13,55 | 14,00 | 1,08% | - |
| 04.12.2024 | 13,60 | 14,35 | 13,60 | 13,85 | -0,36% | - |
| 03.12.2024 | 14,20 | 14,50 | 13,85 | 13,90 | -4,14% | - |
| 02.12.2024 | 14,00 | 14,50 | 13,68 | 14,50 | 3,57% | - |
| 29.11.2024 | 14,35 | 14,35 | 13,80 | 14,00 | -2,10% | 526,00 |
| 28.11.2024 | 14,15 | 14,48 | 14,05 | 14,30 | 1,06% | - |
| 27.11.2024 | 14,05 | 14,65 | 13,78 | 14,15 | -0,88% | 150,00 |
| 26.11.2024 | 13,23 | 14,55 | 11,08 | 14,28 | 8,14% | - |
| 25.11.2024 | 12,85 | 13,23 | 10,90 | 13,20 | 3,12% | - |
| 22.11.2024 | 13,55 | 13,73 | 11,71 | 12,80 | -4,48% | - |
| 21.11.2024 | 13,70 | 14,20 | 12,13 | 13,40 | -4,29% | 198,00 |
| 20.11.2024 | 13,95 | 14,03 | 12,08 | 14,00 | 0,54% | 50,00 |
| 19.11.2024 | 13,93 | 14,05 | 13,50 | 13,93 | 0,00% | - |
| 18.11.2024 | 13,88 | 14,30 | 13,68 | 13,93 | 0,36% | - |
| 15.11.2024 | 13,35 | 13,88 | 13,35 | 13,88 | 1,65% | - |
| 14.11.2024 | 14,15 | 14,50 | 11,90 | 13,65 | -2,15% | - |
| 13.11.2024 | 14,53 | 14,73 | 11,05 | 13,95 | -3,46% | 200,00 |
| 12.11.2024 | 14,45 | 15,08 | 12,23 | 14,45 | 0,00% | 200,00 |
| 11.11.2024 | 14,70 | 15,40 | 12,10 | 14,45 | -3,83% | - |
| 08.11.2024 | 14,95 | 15,15 | 14,55 | 15,03 | 1,69% | - |
| 07.11.2024 | 14,48 | 14,83 | 11,85 | 14,78 | 2,07% | - |
| 06.11.2024 | 14,95 | 15,33 | 14,05 | 14,48 | -4,61% | - |
| 05.11.2024 | 14,10 | 15,53 | 13,25 | 15,18 | 5,60% | 160,00 |
| 04.11.2024 | 15,11 | 15,62 | 13,00 | 14,37 | -4,20% | - |