36,800€
-5,64%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 39,00 | 39,00 | 36,60 | 36,90 | -5,38% | 10.000,00 |
| 10.12.2025 | 39,70 | 40,00 | 37,50 | 39,00 | -2,01% | 14.478,00 |
| 09.12.2025 | 37,90 | 39,80 | 37,20 | 39,80 | 4,74% | 35.047,00 |
| 08.12.2025 | 35,60 | 38,70 | 35,60 | 38,00 | 7,34% | 16.054,00 |
| 05.12.2025 | 35,20 | 37,00 | 35,00 | 35,40 | 0,85% | 18.243,00 |
| 04.12.2025 | 33,40 | 35,80 | 33,30 | 35,10 | 5,09% | 6.799,00 |
| 03.12.2025 | 33,50 | 34,00 | 33,00 | 33,40 | 0,91% | 8.248,00 |
| 02.12.2025 | 31,90 | 33,50 | 31,70 | 33,10 | 3,76% | 11.139,00 |
| 01.12.2025 | 33,30 | 33,80 | 31,70 | 31,90 | -4,20% | 8.718,00 |
| 28.11.2025 | 32,50 | 34,00 | 31,90 | 33,30 | 1,52% | 19.324,00 |
| 27.11.2025 | 30,50 | 33,20 | 29,90 | 32,80 | 7,54% | 17.148,00 |
| 26.11.2025 | 27,90 | 30,70 | 27,90 | 30,50 | 7,39% | 24.822,00 |
| 25.11.2025 | 29,20 | 30,30 | 27,50 | 28,40 | -3,40% | 16.383,00 |
| 24.11.2025 | 30,90 | 31,80 | 29,20 | 29,40 | -6,07% | 14.364,00 |
| 21.11.2025 | 31,70 | 31,80 | 29,20 | 31,30 | -1,57% | 28.561,00 |
| 20.11.2025 | 34,50 | 36,60 | 31,20 | 31,80 | -9,66% | 76.209,00 |
| 19.11.2025 | 41,30 | 41,30 | 33,80 | 35,20 | -16,19% | 52.293,00 |
| 18.11.2025 | 44,10 | 44,10 | 40,50 | 42,00 | -4,98% | 15.570,00 |
| 17.11.2025 | 46,70 | 46,70 | 39,30 | 44,20 | -5,96% | 21.071,00 |
| 14.11.2025 | 46,40 | 48,20 | 45,50 | 47,00 | 1,51% | 7.394,00 |
| 13.11.2025 | 46,60 | 47,10 | 44,40 | 46,30 | -0,64% | 7.525,00 |
| 12.11.2025 | 46,30 | 47,50 | 46,30 | 46,60 | 0,65% | 2.199,00 |
| 11.11.2025 | 47,10 | 47,80 | 45,70 | 46,30 | -1,28% | 6.343,00 |
| 10.11.2025 | 47,10 | 49,00 | 46,80 | 46,90 | -0,42% | 7.624,00 |
| 07.11.2025 | 47,20 | 47,80 | 47,00 | 47,10 | -1,46% | 3.062,00 |
| 06.11.2025 | 47,10 | 48,30 | 46,90 | 47,80 | 0,63% | 2.658,00 |
| 05.11.2025 | 47,90 | 48,30 | 46,70 | 47,50 | 0,21% | 4.025,00 |
| 04.11.2025 | 48,30 | 48,40 | 47,40 | 47,40 | -2,47% | 4.119,00 |
| 03.11.2025 | 49,80 | 49,90 | 48,30 | 48,60 | -1,82% | 3.691,00 |
| 31.10.2025 | 49,40 | 50,20 | 48,10 | 49,50 | 1,43% | 4.731,00 |
| 30.10.2025 | 47,90 | 49,30 | 47,60 | 48,80 | 2,31% | 2.820,00 |
| 29.10.2025 | 48,80 | 49,00 | 47,70 | 47,70 | -3,44% | 7.029,00 |
| 28.10.2025 | 48,90 | 49,40 | 48,30 | 49,40 | 0,41% | 3.541,00 |
| 27.10.2025 | 49,80 | 49,80 | 48,90 | 49,20 | -1,20% | 3.954,00 |
| 24.10.2025 | 48,60 | 50,20 | 48,50 | 49,80 | 4,18% | 8.488,00 |
| 23.10.2025 | 48,40 | 49,80 | 46,00 | 47,80 | -1,44% | 19.088,00 |
| 22.10.2025 | 50,20 | 50,20 | 47,60 | 48,50 | -2,81% | 19.473,00 |
| 21.10.2025 | 50,60 | 52,60 | 49,10 | 49,90 | -0,60% | 17.064,00 |
| 20.10.2025 | 50,20 | 51,40 | 49,60 | 50,20 | 0,80% | 5.515,00 |
| 17.10.2025 | 50,80 | 50,80 | 48,70 | 49,80 | -1,97% | 7.246,00 |
| 16.10.2025 | 49,50 | 51,00 | 48,80 | 50,80 | 2,63% | 5.141,00 |
| 15.10.2025 | 50,80 | 50,80 | 49,20 | 49,50 | -2,56% | 8.868,00 |
| 14.10.2025 | 50,40 | 51,00 | 49,60 | 50,80 | 1,20% | 3.168,00 |
| 13.10.2025 | 51,60 | 51,80 | 50,20 | 50,20 | -3,09% | 5.223,00 |
| 10.10.2025 | 52,40 | 52,80 | 50,60 | 51,80 | -0,38% | 13.909,00 |
| 09.10.2025 | 52,00 | 52,60 | 51,80 | 52,00 | 0,39% | 5.935,00 |
| 08.10.2025 | 53,00 | 53,20 | 51,80 | 51,80 | -1,52% | 10.429,00 |
| 07.10.2025 | 53,60 | 54,00 | 52,60 | 52,60 | -2,23% | 5.228,00 |
| 06.10.2025 | 54,60 | 55,20 | 53,20 | 53,80 | -1,10% | 4.409,00 |
| 03.10.2025 | 54,40 | 55,00 | 53,60 | 54,40 | -1,45% | 3.180,00 |
| 02.10.2025 | 54,00 | 55,60 | 53,00 | 55,20 | 1,85% | 13.112,00 |
| 01.10.2025 | 54,40 | 54,40 | 52,20 | 54,20 | 0,74% | 9.799,00 |
| 30.09.2025 | 53,40 | 57,00 | 53,40 | 53,80 | 0,37% | 27.180,00 |
| 29.09.2025 | 51,80 | 54,00 | 51,00 | 53,60 | 3,08% | 3.884,00 |
| 26.09.2025 | 51,80 | 52,20 | 50,60 | 52,00 | 0,78% | 4.393,00 |
| 25.09.2025 | 53,20 | 53,60 | 50,40 | 51,60 | -3,37% | 9.284,00 |
| 24.09.2025 | 53,40 | 54,40 | 53,00 | 53,40 | 0,00% | 3.985,00 |
| 23.09.2025 | 54,20 | 54,80 | 53,40 | 53,40 | -1,84% | 5.942,00 |
| 22.09.2025 | 54,80 | 55,00 | 52,80 | 54,40 | 1,49% | 6.362,00 |
| 19.09.2025 | 54,40 | 55,80 | 53,60 | 53,60 | -1,83% | 5.421,00 |
| 18.09.2025 | 53,40 | 55,00 | 53,40 | 54,60 | 1,49% | 5.404,00 |
| 17.09.2025 | 53,80 | 55,40 | 53,60 | 53,80 | 0,00% | 5.438,00 |
| 16.09.2025 | 54,40 | 55,60 | 52,60 | 53,80 | -1,10% | 9.653,00 |
| 15.09.2025 | 53,80 | 56,80 | 52,40 | 54,40 | 2,26% | 16.989,00 |
| 12.09.2025 | 52,00 | 54,60 | 51,80 | 53,20 | 2,50% | 21.636,00 |
| 11.09.2025 | 50,70 | 52,00 | 50,60 | 51,90 | 7,34% | 16.076,00 |
| 10.09.2025 | 48,40 | 48,60 | 48,20 | 48,35 | -1,02% | 299,00 |
| 09.09.2025 | 49,50 | 49,90 | 48,70 | 48,85 | -0,81% | 472,00 |
| 08.09.2025 | 50,00 | 51,10 | 48,80 | 49,25 | -0,10% | 13.707,00 |
| 05.09.2025 | 48,70 | 49,30 | 47,60 | 49,30 | 0,41% | 5.281,00 |
| 04.09.2025 | 50,40 | 51,20 | 48,70 | 49,10 | -2,58% | 5.742,00 |
| 03.09.2025 | 49,10 | 50,40 | 48,60 | 50,40 | 3,49% | 4.136,00 |
| 02.09.2025 | 48,20 | 48,90 | 47,70 | 48,70 | 1,04% | 3.652,00 |
| 01.09.2025 | 49,20 | 49,20 | 47,90 | 48,20 | -1,23% | 6.911,00 |
| 29.08.2025 | 48,10 | 50,00 | 47,60 | 48,80 | 1,46% | 5.620,00 |
| 28.08.2025 | 49,10 | 49,80 | 47,60 | 48,10 | -3,22% | 5.066,00 |
| 27.08.2025 | 49,80 | 49,90 | 47,50 | 49,70 | 0,61% | 5.361,00 |
| 26.08.2025 | 49,70 | 49,90 | 49,00 | 49,40 | -0,40% | 5.202,00 |
| 25.08.2025 | 50,20 | 51,80 | 49,40 | 49,60 | -0,80% | 6.235,00 |
| 22.08.2025 | 49,40 | 51,60 | 49,30 | 50,00 | 0,81% | 4.084,00 |
| 21.08.2025 | 51,20 | 51,80 | 49,30 | 49,60 | -4,25% | 3.875,00 |
| 20.08.2025 | 51,00 | 51,80 | 49,20 | 51,80 | 1,57% | 13.037,00 |
| 19.08.2025 | 52,40 | 52,40 | 51,00 | 51,00 | -3,41% | 6.543,00 |
| 18.08.2025 | 52,60 | 53,40 | 51,60 | 52,80 | 0,38% | 5.038,00 |
| 15.08.2025 | 53,60 | 53,60 | 52,40 | 52,60 | -2,23% | 3.234,00 |
| 14.08.2025 | 53,60 | 53,80 | 52,60 | 53,80 | 0,00% | 3.938,00 |
| 13.08.2025 | 54,20 | 54,20 | 52,60 | 53,80 | -0,37% | 4.983,00 |
| 12.08.2025 | 53,00 | 54,40 | 53,00 | 54,00 | -1,10% | 8.196,00 |
| 11.08.2025 | 54,80 | 55,40 | 50,60 | 54,60 | 0,00% | 14.285,00 |
| 08.08.2025 | 54,80 | 55,60 | 52,00 | 54,60 | 1,11% | 13.923,00 |
| 07.08.2025 | 56,00 | 56,40 | 53,80 | 54,00 | -3,57% | 5.221,00 |
| 06.08.2025 | 58,60 | 58,60 | 55,40 | 56,00 | -1,75% | 3.578,00 |
| 05.08.2025 | 54,00 | 58,40 | 54,00 | 57,00 | 6,74% | 16.865,00 |
| 04.08.2025 | 55,80 | 56,00 | 53,40 | 53,40 | -4,64% | 5.982,00 |
| 01.08.2025 | 58,80 | 58,80 | 52,60 | 56,00 | -3,45% | 22.538,00 |
| 31.07.2025 | 58,00 | 60,80 | 57,60 | 58,00 | 0,00% | 24.682,00 |
| 30.07.2025 | 59,20 | 59,20 | 56,20 | 58,00 | -1,36% | 8.800,00 |
| 29.07.2025 | 58,20 | 59,60 | 57,60 | 58,80 | -0,34% | 3.688,00 |
| 28.07.2025 | 60,60 | 61,00 | 56,40 | 59,00 | -0,67% | 10.767,00 |
| 25.07.2025 | 59,00 | 62,00 | 57,80 | 59,40 | 1,02% | 25.306,00 |