54,900€
1,29%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,00 | 54,20 | 53,00 | 53,90 | -0,55% | 1.790,00 |
| 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 |
| 24.07.2025 | 58,60 | 59,20 | 56,20 | 58,80 | 1,73% | 7.707,00 |
| 23.07.2025 | 55,20 | 59,40 | 55,20 | 57,80 | 3,96% | 8.875,00 |
| 22.07.2025 | 57,40 | 58,60 | 54,80 | 55,60 | -2,80% | 23.582,00 |
| 21.07.2025 | 61,20 | 62,40 | 56,40 | 57,20 | -6,54% | 20.273,00 |
| 18.07.2025 | 60,20 | 61,40 | 59,60 | 61,20 | 1,66% | 9.480,00 |
| 17.07.2025 | 63,20 | 63,20 | 59,20 | 60,20 | -4,44% | 32.432,00 |
| 16.07.2025 | 63,60 | 67,60 | 59,20 | 63,00 | 1,29% | 82.897,00 |
| 15.07.2025 | 56,40 | 69,60 | 56,40 | 62,20 | 11,47% | 102.420,00 |
| 14.07.2025 | 49,20 | 56,60 | 49,20 | 55,80 | 13,41% | 76.200,00 |
| 11.07.2025 | 49,50 | 49,80 | 49,10 | 49,20 | 0,00% | 4.445,00 |
| 10.07.2025 | 50,40 | 50,60 | 49,10 | 49,20 | -1,99% | 9.022,00 |
| 09.07.2025 | 49,70 | 51,00 | 49,20 | 50,20 | 1,01% | 8.589,00 |
| 08.07.2025 | 49,70 | 50,00 | 49,10 | 49,70 | 0,00% | 7.059,00 |
| 07.07.2025 | 49,90 | 49,90 | 49,10 | 49,70 | 0,20% | 3.710,00 |
| 04.07.2025 | 49,40 | 49,90 | 48,30 | 49,60 | 1,64% | 7.492,00 |
| 03.07.2025 | 48,30 | 49,40 | 48,00 | 48,80 | 1,04% | 3.910,00 |
| 02.07.2025 | 49,30 | 49,30 | 47,70 | 48,30 | -1,43% | 8.400,00 |
| 01.07.2025 | 49,50 | 49,50 | 48,30 | 49,00 | -0,20% | 6.965,00 |
| 30.06.2025 | 49,10 | 49,30 | 48,60 | 49,10 | 1,24% | 6.525,00 |
| 27.06.2025 | 50,00 | 50,60 | 48,10 | 48,50 | -3,00% | 12.325,00 |
| 26.06.2025 | 50,00 | 50,80 | 49,30 | 50,00 | 0,00% | 4.667,00 |
| 25.06.2025 | 49,90 | 50,60 | 49,10 | 50,00 | 0,81% | 7.841,00 |
| 24.06.2025 | 50,00 | 50,40 | 49,50 | 49,60 | -0,80% | 4.160,00 |
| 23.06.2025 | 50,00 | 52,00 | 49,60 | 50,00 | 0,81% | 9.212,00 |
| 20.06.2025 | 48,60 | 50,40 | 48,60 | 49,60 | 2,06% | 6.390,00 |
| 19.06.2025 | 48,50 | 49,90 | 48,10 | 48,60 | -0,61% | 4.932,00 |
| 18.06.2025 | 48,90 | 49,50 | 48,00 | 48,90 | 0,00% | 5.347,00 |
| 17.06.2025 | 50,20 | 50,20 | 48,10 | 48,90 | -2,20% | 4.461,00 |
| 16.06.2025 | 50,40 | 50,40 | 49,00 | 50,00 | 1,42% | 6.618,00 |
| 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 |