13,650€
0,74%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,60 | 13,75 | 13,20 | 13,75 | 1,48% | 20,00 |
| 21.01.2025 | 13,95 | 14,15 | 13,35 | 13,55 | -2,87% | 100,00 |
| 20.01.2025 | 14,00 | 14,15 | 13,70 | 13,95 | -0,71% | 25,00 |
| 17.01.2025 | 13,90 | 14,05 | 13,75 | 14,05 | 1,44% | 214,00 |
| 16.01.2025 | 13,85 | 13,90 | 13,70 | 13,85 | 0,73% | 10,00 |
| 15.01.2025 | 13,80 | 13,80 | 13,70 | 13,75 | -1,43% | - |
| 14.01.2025 | 13,85 | 13,95 | 13,60 | 13,95 | 0,72% | - |
| 13.01.2025 | 13,65 | 13,85 | 13,35 | 13,85 | 1,47% | 40,00 |
| 10.01.2025 | 13,50 | 13,65 | 13,40 | 13,65 | 1,11% | 179,00 |
| 09.01.2025 | 13,65 | 13,70 | 13,45 | 13,50 | -1,10% | 450,00 |
| 08.01.2025 | 13,80 | 13,95 | 13,65 | 13,65 | -1,44% | 500,00 |
| 07.01.2025 | 13,75 | 14,00 | 13,55 | 13,85 | 0,73% | - |
| 06.01.2025 | 13,45 | 13,90 | 13,45 | 13,75 | 1,48% | - |
| 03.01.2025 | 13,70 | 13,85 | 13,45 | 13,55 | -2,17% | 699,00 |
| 02.01.2025 | 13,85 | 15,35 | 13,65 | 13,85 | 0,36% | 845,00 |
| 30.12.2024 | 14,20 | 14,45 | 13,65 | 13,80 | -3,16% | 210,00 |
| 27.12.2024 | 14,10 | 14,25 | 13,90 | 14,25 | 1,42% | 145,00 |
| 23.12.2024 | 14,15 | 14,25 | 11,58 | 14,05 | -0,71% | 820,00 |
| 20.12.2024 | 13,90 | 14,25 | 13,80 | 14,15 | 1,43% | 463,00 |
| 19.12.2024 | 14,05 | 14,10 | 11,28 | 13,95 | -0,71% | 15,00 |
| 18.12.2024 | 13,85 | 14,10 | 13,80 | 14,05 | 1,26% | - |
| 17.12.2024 | 13,73 | 14,08 | 13,73 | 13,88 | 0,73% | 128,00 |
| 16.12.2024 | 13,88 | 14,05 | 13,60 | 13,78 | -1,25% | 693,00 |
| 13.12.2024 | 13,95 | 14,15 | 13,80 | 13,95 | 0,72% | - |
| 12.12.2024 | 13,88 | 14,35 | 13,83 | 13,85 | 0,00% | - |
| 11.12.2024 | 14,53 | 14,85 | 13,80 | 13,85 | -4,81% | - |
| 10.12.2024 | 14,03 | 14,73 | 13,78 | 14,55 | 3,56% | 270,00 |
| 09.12.2024 | 13,90 | 14,05 | 13,75 | 14,05 | 0,90% | 10,00 |
| 06.12.2024 | 14,05 | 14,05 | 13,68 | 13,93 | -0,89% | - |
| 05.12.2024 | 13,85 | 14,05 | 13,80 | 14,05 | 1,44% | 250,00 |
| 04.12.2024 | 13,93 | 14,35 | 13,83 | 13,85 | -0,36% | 200,00 |
| 03.12.2024 | 14,48 | 14,50 | 13,83 | 13,90 | -4,30% | 99,00 |
| 02.12.2024 | 13,95 | 14,53 | 13,68 | 14,53 | 3,94% | 890,00 |
| 29.11.2024 | 14,30 | 14,48 | 13,83 | 13,98 | -2,27% | 1.000,00 |
| 28.11.2024 | 14,20 | 14,50 | 14,05 | 14,30 | 1,06% | 500,00 |
| 27.11.2024 | 14,33 | 14,58 | 13,65 | 14,15 | -1,05% | 382,00 |
| 26.11.2024 | 13,13 | 14,33 | 13,10 | 14,30 | 8,33% | 200,00 |
| 25.11.2024 | 12,95 | 13,30 | 10,90 | 13,20 | 2,33% | 122,00 |
| 22.11.2024 | 13,73 | 13,78 | 12,50 | 12,90 | -6,18% | 630,00 |
| 21.11.2024 | 14,05 | 14,05 | 13,30 | 13,75 | -1,96% | 325,00 |
| 20.11.2024 | 14,03 | 14,05 | 13,13 | 14,03 | 0,72% | 136,00 |
| 19.11.2024 | 14,00 | 14,08 | 13,65 | 13,93 | -0,18% | 302,00 |
| 18.11.2024 | 13,90 | 13,95 | 13,65 | 13,95 | 0,72% | 680,00 |
| 15.11.2024 | 13,60 | 13,88 | 13,58 | 13,85 | 1,47% | - |
| 14.11.2024 | 13,93 | 14,50 | 13,48 | 13,65 | -3,53% | 293,00 |
| 13.11.2024 | 14,43 | 14,73 | 10,75 | 14,15 | -2,25% | 443,00 |
| 12.11.2024 | 14,30 | 15,08 | 13,73 | 14,48 | 0,52% | 100,00 |
| 11.11.2024 | 15,10 | 15,40 | 13,60 | 14,40 | -4,32% | 430,00 |
| 08.11.2024 | 14,75 | 15,05 | 14,65 | 15,05 | 1,69% | 353,00 |
| 07.11.2024 | 14,48 | 14,85 | 11,85 | 14,80 | 2,22% | 31,00 |
| 06.11.2024 | 15,10 | 15,38 | 14,05 | 14,48 | -5,08% | 353,00 |
| 05.11.2024 | 14,42 | 15,53 | 14,30 | 15,25 | 6,06% | 88,00 |