49,400€
-1,20%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 50,60 | 50,60 | 48,50 | 49,30 | -1,40% | 4.895,00 |
| 12.06.2025 | 50,60 | 50,80 | 49,30 | 50,00 | -1,57% | 11.629,00 |
| 11.06.2025 | 50,40 | 51,20 | 50,20 | 50,80 | 1,60% | 7.848,00 |
| 10.06.2025 | 51,20 | 51,80 | 49,90 | 50,00 | -1,96% | 11.616,00 |
| 09.06.2025 | 51,60 | 53,00 | 50,60 | 51,00 | -0,39% | 5.209,00 |
| 06.06.2025 | 52,40 | 52,60 | 51,00 | 51,20 | -1,92% | 12.758,00 |
| 05.06.2025 | 52,00 | 53,40 | 51,80 | 52,20 | 0,77% | 9.813,00 |
| 04.06.2025 | 52,60 | 53,80 | 51,40 | 51,80 | -2,26% | 8.405,00 |
| 03.06.2025 | 54,40 | 55,20 | 51,40 | 53,00 | -1,85% | 10.450,00 |
| 02.06.2025 | 52,20 | 55,80 | 51,80 | 54,00 | 4,65% | 25.507,00 |
| 30.05.2025 | 51,20 | 53,60 | 50,20 | 51,60 | 0,39% | 18.292,00 |
| 29.05.2025 | 50,20 | 52,40 | 50,00 | 51,40 | 1,98% | 6.812,00 |
| 28.05.2025 | 49,50 | 53,60 | 49,00 | 50,40 | 2,23% | 22.598,00 |
| 27.05.2025 | 50,20 | 50,20 | 49,10 | 49,30 | -0,80% | 14.326,00 |
| 26.05.2025 | 49,80 | 51,00 | 49,10 | 49,70 | 1,43% | 12.934,00 |
| 23.05.2025 | 50,00 | 51,00 | 47,80 | 49,00 | -0,81% | 13.824,00 |
| 22.05.2025 | 49,90 | 51,40 | 49,00 | 49,40 | -0,40% | 14.009,00 |
| 21.05.2025 | 51,00 | 52,60 | 49,30 | 49,60 | -2,75% | 23.746,00 |
| 20.05.2025 | 52,20 | 52,20 | 50,60 | 51,00 | -2,67% | 14.782,00 |
| 19.05.2025 | 52,60 | 53,20 | 51,00 | 52,40 | 0,38% | 12.109,00 |
| 16.05.2025 | 51,00 | 53,00 | 51,00 | 52,20 | 2,35% | 14.693,00 |
| 15.05.2025 | 51,00 | 53,20 | 50,40 | 51,00 | 1,59% | 22.011,00 |
| 14.05.2025 | 48,60 | 52,80 | 48,60 | 50,20 | 1,83% | 20.442,00 |
| 13.05.2025 | 50,00 | 50,20 | 48,60 | 49,30 | -1,40% | 10.586,00 |
| 12.05.2025 | 53,60 | 55,80 | 48,00 | 50,00 | -7,06% | 40.265,00 |
| 09.05.2025 | 53,80 | 56,00 | 52,00 | 53,80 | -0,37% | 23.921,00 |
| 08.05.2025 | 51,80 | 55,20 | 51,60 | 54,00 | 5,47% | 33.925,00 |
| 07.05.2025 | 59,20 | 59,60 | 49,80 | 51,20 | -14,09% | 57.355,00 |
| 06.05.2025 | 51,60 | 59,80 | 51,60 | 59,60 | 14,18% | 54.421,00 |
| 05.05.2025 | 50,40 | 53,40 | 50,40 | 52,20 | 3,98% | 30.847,00 |
| 02.05.2025 | 47,40 | 52,80 | 46,80 | 50,20 | 7,26% | 49.226,00 |
| 30.04.2025 | 46,60 | 47,50 | 45,00 | 46,80 | 0,43% | 18.429,00 |
| 29.04.2025 | 46,50 | 47,00 | 43,10 | 46,60 | 0,00% | 24.029,00 |
| 28.04.2025 | 44,40 | 48,20 | 44,10 | 46,60 | 4,95% | 27.527,00 |
| 25.04.2025 | 43,70 | 45,20 | 43,60 | 44,40 | 1,83% | 9.303,00 |
| 24.04.2025 | 43,70 | 44,70 | 42,20 | 43,60 | 0,00% | 6.376,00 |
| 23.04.2025 | 43,80 | 45,50 | 42,50 | 43,60 | -0,46% | 19.222,00 |
| 22.04.2025 | 46,10 | 46,50 | 42,50 | 43,80 | -4,16% | 19.052,00 |
| 17.04.2025 | 44,90 | 47,60 | 44,50 | 45,70 | 3,39% | 25.038,00 |
| 16.04.2025 | 47,50 | 47,50 | 42,70 | 44,20 | -5,96% | 61.371,00 |
| 15.04.2025 | 45,00 | 51,80 | 45,00 | 47,00 | 5,86% | 163.451,00 |
| 14.04.2025 | 36,00 | 46,60 | 36,00 | 44,40 | 23,33% | 145.603,00 |
| 11.04.2025 | 36,80 | 37,60 | 33,60 | 36,00 | -3,74% | 87.746,00 |
| 10.04.2025 | 42,40 | 44,90 | 35,30 | 37,40 | -10,74% | 77.747,00 |
| 09.04.2025 | 37,20 | 43,70 | 37,20 | 41,90 | 13,24% | 21.882,00 |
| 08.04.2025 | 42,00 | 43,50 | 36,00 | 37,00 | -12,32% | 47.613,00 |
| 07.04.2025 | 38,10 | 46,30 | 35,00 | 42,20 | 7,65% | 56.892,00 |
| 04.04.2025 | 43,60 | 44,20 | 35,60 | 39,20 | -11,31% | 34.592,00 |
| 03.04.2025 | 47,20 | 47,20 | 43,00 | 44,20 | -6,75% | 34.448,00 |
| 02.04.2025 | 50,00 | 54,00 | 47,00 | 47,40 | -5,20% | 31.667,00 |
| 01.04.2025 | 50,00 | 51,50 | 46,60 | 50,00 | -0,99% | 28.966,00 |
| 31.03.2025 | 53,50 | 54,50 | 49,60 | 50,50 | -4,72% | 47.813,00 |
| 28.03.2025 | 54,50 | 56,50 | 53,00 | 53,00 | -5,36% | 20.054,00 |
| 27.03.2025 | 60,50 | 61,00 | 54,00 | 56,00 | -7,44% | 41.965,00 |
| 26.03.2025 | 67,50 | 68,00 | 57,00 | 60,50 | -7,63% | 70.742,00 |
| 25.03.2025 | 55,00 | 67,00 | 54,00 | 65,50 | 19,09% | 129.553,00 |
| 24.03.2025 | 69,50 | 72,00 | 54,00 | 55,00 | -19,71% | 87.883,00 |
| 21.03.2025 | 83,50 | 88,00 | 66,00 | 68,50 | -14,38% | 98.044,00 |
| 20.03.2025 | 77,00 | 103,00 | 66,00 | 80,00 | 2,56% | 249.812,00 |
| 19.03.2025 | 150,00 | 185,00 | 64,00 | 78,00 | -57,84% | 376.068,00 |
| 18.03.2025 | 284,00 | 426,00 | 177,00 | 185,00 | -32,48% | 427.368,00 |
| 17.03.2025 | 107,00 | 324,00 | 95,50 | 274,00 | 204,44% | 401.591,00 |
| 14.03.2025 | 53,50 | 95,00 | 53,50 | 90,00 | 62,16% | 123.850,00 |
| 13.03.2025 | 41,20 | 55,50 | 41,20 | 55,50 | 33,41% | 51.334,00 |
| 12.03.2025 | 38,80 | 41,60 | 35,60 | 41,60 | 12,43% | 32.889,00 |
| 11.03.2025 | 33,00 | 38,60 | 33,00 | 37,00 | 12,12% | 18.880,00 |
| 10.03.2025 | 34,00 | 35,80 | 32,20 | 33,00 | -0,60% | 18.102,00 |
| 07.03.2025 | 31,80 | 38,80 | 29,60 | 33,20 | 7,79% | 22.967,00 |
| 06.03.2025 | 27,20 | 31,40 | 27,00 | 30,80 | 14,07% | 8.619,00 |
| 05.03.2025 | 28,80 | 32,20 | 24,00 | 27,00 | -4,93% | 17.386,00 |
| 04.03.2025 | 22,00 | 28,80 | 21,40 | 28,40 | 29,09% | 18.516,00 |
| 03.03.2025 | 19,40 | 22,00 | 19,40 | 22,00 | 13,99% | 8.362,00 |
| 28.02.2025 | 19,50 | 19,50 | 18,50 | 19,30 | -1,03% | 1.342,00 |
| 27.02.2025 | 19,10 | 19,80 | 19,10 | 19,50 | 3,17% | 1.081,00 |
| 26.02.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -2,58% | 876,00 |
| 25.02.2025 | 19,40 | 19,40 | 18,20 | 19,40 | 0,00% | 5.204,00 |
| 24.02.2025 | 18,70 | 20,60 | 18,70 | 19,40 | 4,86% | 14.423,00 |
| 21.02.2025 | 18,50 | 18,50 | 17,80 | 18,50 | 0,54% | 740,00 |
| 20.02.2025 | 19,50 | 19,50 | 17,90 | 18,40 | -4,66% | 2.654,00 |
| 19.02.2025 | 18,00 | 19,30 | 18,00 | 19,30 | 9,04% | 3.571,00 |
| 18.02.2025 | 16,50 | 17,90 | 16,50 | 17,70 | 6,63% | 8.028,00 |
| 17.02.2025 | 14,80 | 17,80 | 14,70 | 16,60 | 13,70% | 10.700,00 |
| 14.02.2025 | 14,80 | 14,80 | 14,60 | 14,60 | 0,00% | 160,00 |
| 13.02.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 1,39% | 865,00 |
| 12.02.2025 | 14,40 | 14,40 | 14,20 | 14,40 | 2,13% | 325,00 |
| 11.02.2025 | 14,70 | 14,70 | 14,10 | 14,10 | 0,71% | 788,00 |
| 10.02.2025 | 14,50 | 14,80 | 14,00 | 14,00 | 0,72% | 3.496,00 |
| 07.02.2025 | 14,10 | 14,20 | 13,90 | 13,90 | -1,42% | 929,00 |
| 06.02.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 5.084,00 |
| 05.02.2025 | 13,80 | 14,10 | 13,80 | 13,90 | 0,72% | 2.338,00 |
| 04.02.2025 | 13,00 | 13,80 | 13,00 | 13,80 | 5,34% | 1.189,00 |
| 03.02.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -4,38% | 2.258,00 |
| 31.01.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 0,00% | 230,00 |
| 30.01.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 1.010,00 |
| 29.01.2025 | 13,70 | 13,70 | 13,30 | 13,70 | 0,00% | 806,00 |
| 28.01.2025 | 13,50 | 13,80 | 13,30 | 13,70 | 0,74% | 2.374,00 |
| 27.01.2025 | 13,90 | 13,90 | 13,50 | 13,60 | -1,45% | 1.043,00 |
| 24.01.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 1,47% | 530,00 |
| 23.01.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,74% | 247,00 |
| 22.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 10,00 |