49,400€
-0,90%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 45,60 | 46,35 | 42,35 | 43,55 | -5,12% | 3.337,00 |
| 17.04.2025 | 45,95 | 47,35 | 44,00 | 45,90 | 3,26% | 3.364,00 |
| 16.04.2025 | 45,85 | 46,70 | 42,65 | 44,45 | -6,22% | 4.756,00 |
| 15.04.2025 | 48,15 | 51,30 | 45,30 | 47,40 | 6,76% | 16.774,00 |
| 14.04.2025 | 36,55 | 46,35 | 36,40 | 44,40 | 23,50% | 17.284,00 |
| 11.04.2025 | 36,20 | 37,60 | 33,65 | 35,95 | -2,44% | 10.465,00 |
| 10.04.2025 | 44,80 | 44,95 | 35,20 | 36,85 | -12,78% | 11.410,00 |
| 09.04.2025 | 37,30 | 43,45 | 37,05 | 42,25 | 14,34% | 11.023,00 |
| 08.04.2025 | 42,80 | 43,40 | 35,80 | 36,95 | -12,13% | 7.130,00 |
| 07.04.2025 | 36,90 | 48,25 | 34,70 | 42,05 | 8,38% | 18.969,00 |
| 04.04.2025 | 44,00 | 44,40 | 35,30 | 38,80 | -11,42% | 8.266,00 |
| 03.04.2025 | 46,70 | 47,10 | 43,20 | 43,80 | -8,18% | 4.368,00 |
| 02.04.2025 | 50,75 | 53,75 | 46,70 | 47,70 | -5,07% | 6.307,00 |
| 01.04.2025 | 49,70 | 51,75 | 46,80 | 50,25 | 0,20% | 5.895,00 |
| 31.03.2025 | 53,25 | 53,25 | 49,50 | 50,15 | -6,70% | 3.082,00 |
| 28.03.2025 | 56,00 | 56,25 | 53,50 | 53,75 | -3,15% | 3.447,00 |
| 27.03.2025 | 60,00 | 60,50 | 54,00 | 55,50 | -7,50% | 3.451,00 |
| 26.03.2025 | 63,75 | 65,50 | 57,25 | 60,00 | -8,40% | 5.148,00 |
| 25.03.2025 | 62,25 | 67,75 | 55,75 | 65,50 | 20,18% | 16.112,00 |
| 24.03.2025 | 64,00 | 68,00 | 53,75 | 54,50 | -20,44% | 10.157,00 |
| 21.03.2025 | 74,00 | 75,00 | 65,75 | 68,50 | -14,11% | 7.887,00 |
| 20.03.2025 | 89,50 | 97,50 | 64,75 | 79,75 | 4,25% | 22.769,00 |
| 19.03.2025 | 153,00 | 190,00 | 65,50 | 76,50 | -58,42% | 25.611,00 |
| 18.03.2025 | 340,00 | 435,00 | 184,00 | 184,00 | -30,83% | 42.156,00 |
| 17.03.2025 | 125,00 | 319,00 | 118,50 | 266,00 | 195,56% | 50.852,00 |
| 14.03.2025 | 54,75 | 96,50 | 54,75 | 90,00 | 60,71% | 12.194,00 |
| 13.03.2025 | 42,40 | 3.750,25 | 41,90 | 56,00 | 35,59% | 10.652,00 |
| 12.03.2025 | 36,70 | 42,30 | 35,30 | 41,30 | 12,53% | 9.936,00 |
| 11.03.2025 | 34,90 | 38,40 | 33,70 | 36,70 | 12,58% | 4.639,00 |
| 10.03.2025 | 34,20 | 35,70 | 32,20 | 32,60 | -0,91% | 5.778,00 |
| 07.03.2025 | 31,10 | 38,70 | 29,20 | 32,90 | 7,87% | 2.748,00 |
| 06.03.2025 | 27,50 | 31,20 | 27,50 | 30,50 | 13,81% | 1.729,00 |
| 05.03.2025 | 30,60 | 31,90 | 25,50 | 26,80 | -3,94% | 5.207,00 |
| 04.03.2025 | 21,90 | 29,30 | 21,00 | 27,90 | 28,57% | 9.610,00 |
| 03.03.2025 | 21,00 | 22,00 | 19,40 | 21,70 | 13,61% | 5.570,00 |
| 28.02.2025 | 19,10 | 19,45 | 18,55 | 19,10 | -0,78% | - |
| 27.02.2025 | 18,90 | 19,45 | 18,80 | 19,25 | 2,12% | 151,00 |
| 26.02.2025 | 19,20 | 19,40 | 18,80 | 18,85 | -1,31% | 60,00 |
| 25.02.2025 | 19,75 | 19,75 | 18,55 | 19,10 | -3,29% | 1.026,00 |
| 24.02.2025 | 18,40 | 20,70 | 18,40 | 19,75 | 7,92% | 60,00 |
| 21.02.2025 | 18,35 | 18,45 | 17,70 | 18,30 | -0,54% | 778,00 |
| 20.02.2025 | 19,20 | 19,55 | 17,95 | 18,40 | -4,17% | 1.921,00 |
| 19.02.2025 | 17,90 | 19,20 | 17,75 | 19,20 | 7,56% | 4.853,00 |
| 18.02.2025 | 16,65 | 17,90 | 16,55 | 17,85 | 7,53% | 2.649,00 |
| 17.02.2025 | 14,45 | 17,50 | 14,45 | 16,60 | 14,88% | 3.494,00 |
| 14.02.2025 | 14,35 | 14,85 | 14,30 | 14,45 | 0,70% | 724,00 |
| 13.02.2025 | 14,40 | 14,75 | 14,10 | 14,35 | 0,00% | 73,00 |
| 12.02.2025 | 14,25 | 14,55 | 14,05 | 14,35 | 0,70% | 630,00 |
| 11.02.2025 | 14,25 | 14,65 | 13,95 | 14,25 | 0,00% | 571,00 |
| 10.02.2025 | 14,05 | 14,85 | 13,90 | 14,25 | 1,42% | 304,00 |
| 07.02.2025 | 14,30 | 14,45 | 13,90 | 14,05 | -1,06% | - |
| 06.02.2025 | 13,85 | 15,50 | 13,75 | 14,20 | 3,27% | 105,00 |
| 05.02.2025 | 13,70 | 14,35 | 13,70 | 13,75 | 0,36% | 100,00 |
| 04.02.2025 | 13,15 | 13,95 | 12,65 | 13,70 | 4,18% | 25,00 |
| 03.02.2025 | 13,45 | 13,50 | 11,03 | 13,15 | -2,59% | 140,00 |
| 31.01.2025 | 13,60 | 13,60 | 13,40 | 13,50 | -0,74% | - |
| 30.01.2025 | 13,50 | 13,80 | 13,40 | 13,60 | 0,74% | - |
| 29.01.2025 | 13,55 | 13,75 | 11,10 | 13,50 | 0,00% | 200,00 |
| 28.01.2025 | 13,55 | 13,65 | 10,95 | 13,50 | -1,46% | - |
| 27.01.2025 | 13,60 | 13,85 | 11,25 | 13,70 | -0,36% | 300,00 |
| 24.01.2025 | 13,55 | 14,05 | 13,25 | 13,75 | 1,10% | 116,00 |
| 23.01.2025 | 13,65 | 13,75 | 11,08 | 13,60 | -1,09% | 460,00 |
| 22.01.2025 | 13,60 | 13,75 | 13,20 | 13,75 | 1,48% | 20,00 |