36,900€
-7,40%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 38,25 | 38,85 | 37,50 | 37,75 | -5,27% | 60,00 |
| 10.12.2025 | 39,65 | 40,05 | 39,55 | 39,85 | 4,05% | 12,00 |
| 09.12.2025 | 37,90 | 38,50 | 37,60 | 38,30 | 2,41% | 2.672,00 |
| 08.12.2025 | 35,75 | 37,45 | 35,70 | 37,40 | 4,91% | 542,00 |
| 05.12.2025 | 35,25 | 36,80 | 34,80 | 35,65 | 2,30% | 1.259,00 |
| 04.12.2025 | 33,30 | 35,50 | 33,25 | 34,85 | 4,81% | 320,00 |
| 03.12.2025 | 33,30 | 34,10 | 33,10 | 33,25 | 4,40% | 463,00 |
| 02.12.2025 | 31,80 | 31,85 | 31,80 | 31,85 | -5,07% | - |
| 01.12.2025 | 32,95 | 33,70 | 32,85 | 33,55 | 1,05% | 500,00 |
| 28.11.2025 | 32,35 | 34,15 | 31,90 | 33,20 | 1,68% | 942,00 |
| 27.11.2025 | 30,35 | 33,25 | 29,75 | 32,65 | 7,58% | 1.373,00 |
| 26.11.2025 | 28,40 | 30,70 | 28,25 | 30,35 | 7,05% | 4.080,00 |
| 25.11.2025 | 29,65 | 30,20 | 27,50 | 28,35 | -4,87% | 5.276,00 |
| 24.11.2025 | 31,55 | 31,65 | 29,55 | 29,80 | -1,81% | 5.723,00 |
| 21.11.2025 | 31,60 | 31,65 | 30,20 | 30,35 | -9,67% | 555,00 |
| 20.11.2025 | 35,35 | 36,55 | 32,50 | 33,60 | -2,33% | 5.452,00 |
| 19.11.2025 | 41,40 | 41,65 | 34,20 | 34,40 | -16,50% | 1.730,00 |
| 18.11.2025 | 43,75 | 44,05 | 40,45 | 41,20 | -7,10% | 1.611,00 |
| 17.11.2025 | 46,60 | 46,65 | 39,50 | 44,35 | -3,48% | 4.091,00 |
| 14.11.2025 | 46,60 | 46,60 | 45,55 | 45,95 | 1,66% | 300,00 |
| 13.11.2025 | 46,75 | 47,20 | 44,90 | 45,20 | -2,80% | 773,00 |
| 12.11.2025 | 46,65 | 46,65 | 46,50 | 46,50 | -0,11% | - |
| 11.11.2025 | 47,55 | 47,55 | 45,50 | 46,55 | -1,48% | 1.523,00 |
| 10.11.2025 | 47,35 | 49,15 | 46,85 | 47,25 | 0,00% | 1.509,00 |
| 07.11.2025 | 47,55 | 47,70 | 47,20 | 47,25 | 0,75% | - |
| 06.11.2025 | 47,45 | 47,70 | 46,85 | 46,90 | -1,57% | 180,00 |
| 05.11.2025 | 47,60 | 47,95 | 46,70 | 47,65 | -0,94% | 141,00 |
| 04.11.2025 | 48,50 | 48,70 | 47,65 | 48,10 | -3,32% | 250,00 |
| 31.10.2025 | 48,25 | 50,80 | 48,25 | 49,75 | 1,43% | 373,00 |
| 30.10.2025 | 47,85 | 49,40 | 47,25 | 49,05 | 0,51% | 1.627,00 |
| 29.10.2025 | 49,05 | 49,10 | 48,75 | 48,80 | -0,51% | - |
| 28.10.2025 | 49,10 | 49,45 | 48,35 | 49,05 | -0,51% | 688,00 |
| 27.10.2025 | 49,70 | 50,00 | 48,90 | 49,30 | -0,90% | 141,00 |
| 24.10.2025 | 49,05 | 49,85 | 48,75 | 49,75 | 7,10% | 480,00 |
| 23.10.2025 | 48,80 | 49,85 | 45,95 | 46,45 | -3,93% | 996,00 |
| 22.10.2025 | 49,95 | 50,20 | 47,85 | 48,35 | -3,30% | 2.814,00 |
| 21.10.2025 | 52,40 | 52,60 | 49,00 | 50,00 | -0,79% | 2.320,00 |
| 20.10.2025 | 50,40 | 51,80 | 49,90 | 50,40 | 2,86% | 480,00 |
| 17.10.2025 | 49,70 | 49,70 | 49,00 | 49,00 | -0,51% | 65,00 |
| 16.10.2025 | 49,60 | 49,70 | 48,70 | 49,25 | -0,30% | 776,00 |
| 15.10.2025 | 50,60 | 50,60 | 49,30 | 49,40 | -3,33% | - |
| 14.10.2025 | 50,50 | 51,30 | 50,50 | 51,10 | -0,20% | 919,00 |
| 13.10.2025 | 51,90 | 51,90 | 50,50 | 51,20 | 0,39% | 215,00 |
| 10.10.2025 | 52,20 | 54,00 | 50,60 | 51,00 | -2,11% | 810,00 |
| 08.10.2025 | 52,80 | 53,60 | 51,60 | 52,10 | -1,51% | 964,00 |
| 07.10.2025 | 53,50 | 54,20 | 52,50 | 52,90 | -2,04% | 1.190,00 |
| 06.10.2025 | 54,50 | 55,10 | 53,30 | 54,00 | -0,74% | 898,00 |
| 03.10.2025 | 54,70 | 55,10 | 54,40 | 54,40 | -1,98% | 85,00 |
| 02.10.2025 | 54,20 | 56,10 | 53,40 | 55,50 | 3,54% | 1.138,00 |
| 30.09.2025 | 55,60 | 57,20 | 53,40 | 53,60 | -0,74% | 5.837,00 |
| 29.09.2025 | 52,30 | 54,00 | 51,30 | 54,00 | 4,45% | 609,00 |
| 26.09.2025 | 51,70 | 51,90 | 51,70 | 51,70 | -2,08% | - |
| 25.09.2025 | 53,40 | 53,40 | 52,30 | 52,80 | -2,40% | 550,00 |
| 24.09.2025 | 53,80 | 54,30 | 53,50 | 54,10 | 0,00% | 622,00 |
| 23.09.2025 | 54,10 | 55,00 | 53,60 | 54,10 | -0,18% | 843,00 |
| 22.09.2025 | 54,20 | 54,40 | 54,10 | 54,20 | -0,55% | - |
| 19.09.2025 | 54,50 | 56,10 | 54,30 | 54,50 | 0,00% | 173,00 |
| 18.09.2025 | 53,80 | 54,60 | 53,70 | 54,50 | 0,18% | 442,00 |
| 17.09.2025 | 53,50 | 54,50 | 53,50 | 54,40 | 1,49% | - |
| 16.09.2025 | 55,50 | 55,80 | 53,10 | 53,60 | -2,55% | 854,00 |
| 15.09.2025 | 53,40 | 55,70 | 53,40 | 55,00 | 2,04% | 1.506,00 |
| 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 |