41,500€
-5,25%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,00 | 44,40 | 41,40 | 41,50 | -5,25% | 2.054,00 |
| 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 |
| 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 |