53,600€
11,32%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 51,40 | 53,90 | 51,40 | 53,90 | 11,94% | 1.321,00 |
| 10.09.2025 | 48,50 | 49,40 | 47,80 | 48,15 | -3,41% | 105,00 |
| 08.09.2025 | 49,85 | 51,10 | 48,40 | 49,85 | 1,53% | 1.584,00 |
| 05.09.2025 | 49,00 | 49,35 | 47,75 | 49,10 | 0,51% | 871,00 |
| 04.09.2025 | 50,20 | 50,60 | 48,45 | 48,85 | -2,88% | 52,00 |
| 03.09.2025 | 48,85 | 50,30 | 48,30 | 50,30 | 3,82% | 987,00 |
| 02.09.2025 | 48,40 | 48,75 | 47,75 | 48,45 | -0,62% | 798,00 |
| 01.09.2025 | 49,15 | 49,30 | 48,05 | 48,75 | -0,61% | 391,00 |
| 29.08.2025 | 48,30 | 50,10 | 47,90 | 49,05 | 1,34% | 1.112,00 |
| 28.08.2025 | 49,05 | 49,55 | 47,85 | 48,40 | -1,33% | 1.765,00 |
| 27.08.2025 | 49,50 | 49,75 | 48,30 | 49,05 | -1,01% | 386,00 |
| 26.08.2025 | 49,75 | 50,25 | 48,80 | 49,55 | -0,80% | 539,00 |
| 25.08.2025 | 51,50 | 51,50 | 49,10 | 49,95 | -1,67% | 805,00 |
| 22.08.2025 | 49,70 | 51,90 | 49,30 | 50,80 | 1,91% | 667,00 |
| 21.08.2025 | 51,60 | 51,60 | 49,30 | 49,85 | -3,39% | 776,00 |
| 20.08.2025 | 51,10 | 51,70 | 49,30 | 51,60 | 1,18% | 1.029,00 |
| 19.08.2025 | 52,60 | 52,80 | 50,90 | 51,00 | -3,04% | 366,00 |
| 18.08.2025 | 53,10 | 53,30 | 51,60 | 52,60 | 0,19% | 197,00 |
| 15.08.2025 | 53,80 | 53,80 | 52,40 | 52,50 | -2,42% | 1.161,00 |
| 14.08.2025 | 53,30 | 53,90 | 52,70 | 53,80 | 1,32% | 754,00 |
| 13.08.2025 | 54,00 | 54,20 | 52,90 | 53,10 | -1,30% | 631,00 |
| 12.08.2025 | 53,50 | 54,50 | 53,00 | 53,80 | -0,19% | 500,00 |
| 11.08.2025 | 54,70 | 54,70 | 50,80 | 53,90 | 1,13% | 1.600,00 |
| 08.08.2025 | 54,40 | 55,20 | 52,40 | 53,30 | -2,02% | 2.026,00 |
| 07.08.2025 | 55,90 | 56,00 | 53,90 | 54,40 | -2,68% | 335,00 |
| 06.08.2025 | 57,30 | 57,70 | 55,60 | 55,90 | -0,89% | 1.343,00 |
| 05.08.2025 | 56,10 | 58,70 | 55,10 | 56,40 | 1,62% | 1.417,00 |
| 04.08.2025 | 55,70 | 55,80 | 53,60 | 55,50 | -0,89% | 1.996,00 |
| 01.08.2025 | 58,40 | 58,50 | 52,80 | 56,00 | -4,11% | 2.946,00 |
| 31.07.2025 | 58,20 | 61,00 | 57,80 | 58,40 | 0,86% | 1.439,00 |
| 30.07.2025 | 59,20 | 59,20 | 56,50 | 57,90 | -1,70% | 1.015,00 |
| 29.07.2025 | 58,50 | 59,50 | 57,80 | 58,90 | 1,03% | 1.103,00 |
| 28.07.2025 | 60,80 | 61,00 | 56,20 | 58,30 | -1,85% | 1.610,00 |
| 25.07.2025 | 61,10 | 62,30 | 57,60 | 59,40 | 1,19% | 4.372,00 |
| 24.07.2025 | 58,40 | 59,30 | 57,20 | 58,70 | 1,03% | 1.180,00 |
| 23.07.2025 | 55,60 | 58,90 | 55,60 | 58,10 | 4,87% | 1.457,00 |
| 22.07.2025 | 58,00 | 58,00 | 54,70 | 55,40 | -4,48% | 2.422,00 |
| 21.07.2025 | 60,70 | 62,40 | 56,70 | 58,00 | -4,29% | 2.841,00 |
| 18.07.2025 | 59,90 | 61,70 | 59,70 | 60,60 | 1,34% | 1.450,00 |
| 17.07.2025 | 62,50 | 62,50 | 59,20 | 59,80 | -5,68% | 4.740,00 |
| 16.07.2025 | 65,20 | 67,50 | 0,00 | 63,40 | 1,93% | 13.354,00 |
| 15.07.2025 | 59,80 | 69,40 | 57,80 | 62,20 | 12,07% | 18.680,00 |
| 14.07.2025 | 49,15 | 57,10 | 49,10 | 55,50 | 12,92% | 8.079,00 |
| 11.07.2025 | 49,35 | 49,80 | 49,00 | 49,15 | -0,41% | 582,00 |
| 10.07.2025 | 50,30 | 50,90 | 48,75 | 49,35 | -2,08% | 628,00 |
| 09.07.2025 | 49,80 | 51,50 | 49,45 | 50,40 | 1,20% | 1.668,00 |
| 08.07.2025 | 49,50 | 50,25 | 48,80 | 49,80 | 0,61% | 852,00 |
| 07.07.2025 | 49,75 | 50,30 | 49,20 | 49,50 | -0,50% | 124,00 |
| 04.07.2025 | 49,25 | 50,00 | 48,35 | 49,75 | 1,32% | 764,00 |
| 03.07.2025 | 48,10 | 49,35 | 47,85 | 49,10 | 2,08% | 285,00 |
| 02.07.2025 | 49,15 | 49,30 | 47,55 | 48,10 | -2,14% | 50,00 |
| 01.07.2025 | 49,40 | 49,50 | 48,50 | 49,15 | -0,10% | - |
| 30.06.2025 | 48,85 | 49,75 | 48,45 | 49,20 | 0,92% | - |
| 27.06.2025 | 50,20 | 50,40 | 48,30 | 48,75 | -1,61% | - |
| 26.06.2025 | 50,10 | 51,00 | 49,50 | 49,55 | -1,49% | - |
| 25.06.2025 | 49,60 | 50,50 | 49,25 | 50,30 | 1,51% | - |
| 24.06.2025 | 50,15 | 50,50 | 49,35 | 49,55 | -0,40% | 150,00 |
| 23.06.2025 | 51,10 | 51,60 | 49,50 | 49,75 | -0,50% | 1.127,00 |
| 20.06.2025 | 49,40 | 50,50 | 48,60 | 50,00 | 3,41% | 181,00 |
| 19.06.2025 | 48,60 | 49,75 | 47,90 | 48,35 | -0,92% | 373,00 |
| 18.06.2025 | 48,55 | 49,45 | 47,90 | 48,80 | 0,72% | 163,00 |
| 17.06.2025 | 49,90 | 50,15 | 48,05 | 48,45 | -3,20% | 1.752,00 |
| 16.06.2025 | 50,10 | 50,50 | 48,90 | 50,05 | 1,52% | 186,00 |
| 13.06.2025 | 49,30 | 50,90 | 48,65 | 49,30 | -1,10% | 584,00 |
| 12.06.2025 | 50,50 | 50,80 | 49,15 | 49,85 | -1,68% | 480,00 |
| 11.06.2025 | 50,30 | 51,20 | 49,80 | 50,70 | 1,00% | 465,00 |
| 10.06.2025 | 51,70 | 51,90 | 49,95 | 50,20 | -1,57% | 3.089,00 |
| 09.06.2025 | 51,80 | 52,80 | 50,70 | 51,00 | 0,20% | 283,00 |
| 06.06.2025 | 52,30 | 52,50 | 50,80 | 50,90 | -2,68% | 1.799,00 |
| 05.06.2025 | 51,70 | 53,50 | 51,50 | 52,30 | 0,38% | 3.614,00 |
| 04.06.2025 | 52,70 | 54,00 | 51,50 | 52,10 | -1,51% | 967,00 |
| 03.06.2025 | 54,90 | 55,00 | 51,40 | 52,90 | -1,67% | 1.017,00 |
| 02.06.2025 | 52,80 | 55,80 | 52,80 | 53,80 | 2,87% | 3.162,00 |
| 30.05.2025 | 51,10 | 53,60 | 50,20 | 52,30 | 1,75% | 2.140,00 |
| 29.05.2025 | 50,40 | 52,20 | 50,00 | 51,40 | 2,19% | 370,00 |
| 28.05.2025 | 49,70 | 53,70 | 49,00 | 50,30 | 1,11% | 3.440,00 |
| 27.05.2025 | 49,80 | 50,50 | 49,00 | 49,75 | -0,40% | 1.400,00 |
| 26.05.2025 | 50,15 | 51,00 | 49,15 | 49,95 | 1,32% | 1.848,00 |
| 23.05.2025 | 49,80 | 50,80 | 47,60 | 49,30 | -0,80% | 2.714,00 |
| 22.05.2025 | 49,90 | 51,40 | 49,25 | 49,70 | -0,50% | 1.978,00 |
| 21.05.2025 | 51,10 | 52,90 | 49,40 | 49,95 | -2,06% | 7.436,00 |
| 20.05.2025 | 51,50 | 52,40 | 50,30 | 51,00 | -1,92% | 2.913,00 |
| 19.05.2025 | 52,80 | 53,30 | 51,20 | 52,00 | -0,38% | 1.053,00 |
| 16.05.2025 | 51,40 | 53,30 | 50,80 | 52,20 | 3,37% | 2.838,00 |
| 15.05.2025 | 50,50 | 53,30 | 49,95 | 50,50 | -0,20% | 3.885,00 |
| 14.05.2025 | 51,80 | 52,80 | 50,20 | 50,60 | 2,95% | 6.571,00 |
| 13.05.2025 | 50,05 | 50,30 | 48,60 | 49,15 | -1,90% | 2.037,00 |
| 12.05.2025 | 53,60 | 54,00 | 48,25 | 50,10 | -6,36% | 5.626,00 |
| 09.05.2025 | 55,50 | 56,00 | 52,00 | 53,50 | -1,11% | 4.622,00 |
| 08.05.2025 | 53,00 | 55,40 | 52,20 | 54,10 | 4,04% | 4.537,00 |
| 07.05.2025 | 59,50 | 59,50 | 49,60 | 52,00 | -12,46% | 10.148,00 |
| 06.05.2025 | 52,70 | 59,80 | 51,50 | 59,40 | 14,23% | 13.201,00 |
| 05.05.2025 | 50,70 | 53,60 | 50,70 | 52,00 | 3,59% | 2.420,00 |
| 02.05.2025 | 47,25 | 53,40 | 47,00 | 50,20 | 6,92% | 9.233,00 |
| 30.04.2025 | 46,60 | 47,45 | 45,05 | 46,95 | 1,19% | 1.806,00 |
| 29.04.2025 | 46,75 | 47,30 | 43,25 | 46,40 | -0,54% | 3.050,00 |
| 28.04.2025 | 44,35 | 48,30 | 43,95 | 46,65 | 6,14% | 4.678,00 |
| 25.04.2025 | 43,95 | 45,65 | 43,65 | 43,95 | 0,46% | 1.456,00 |
| 24.04.2025 | 43,85 | 44,85 | 42,60 | 43,75 | 0,11% | 5.200,00 |
| 23.04.2025 | 45,30 | 45,55 | 42,65 | 43,70 | 0,34% | 4.160,00 |