44,250€
-3,59%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 46,45 | 46,60 | 39,45 | 44,35 | -3,38% | - |
| 14.11.2025 | 46,00 | 46,10 | 45,55 | 45,90 | 0,99% | - |
| 13.11.2025 | 46,85 | 47,20 | 44,85 | 45,45 | -3,40% | - |
| 12.11.2025 | 46,50 | 47,15 | 46,40 | 47,05 | 0,53% | - |
| 11.11.2025 | 47,25 | 47,25 | 45,55 | 46,80 | -1,16% | - |
| 10.11.2025 | 47,75 | 49,20 | 47,20 | 47,35 | 0,32% | - |
| 07.11.2025 | 47,50 | 47,70 | 47,10 | 47,20 | -0,42% | - |
| 06.11.2025 | 47,45 | 48,20 | 46,85 | 47,40 | -0,84% | - |
| 05.11.2025 | 47,75 | 47,95 | 46,70 | 47,80 | 0,00% | - |
| 04.11.2025 | 48,35 | 48,70 | 47,55 | 47,80 | -2,25% | - |
| 03.11.2025 | 49,70 | 49,95 | 48,80 | 48,90 | -0,41% | - |
| 31.10.2025 | 48,60 | 50,70 | 48,60 | 49,10 | -0,30% | - |
| 30.10.2025 | 48,10 | 49,30 | 47,30 | 49,25 | 2,82% | - |
| 29.10.2025 | 49,10 | 49,10 | 47,70 | 47,90 | -2,24% | - |
| 28.10.2025 | 49,15 | 49,30 | 48,35 | 49,00 | -0,51% | - |
| 27.10.2025 | 49,90 | 49,90 | 49,00 | 49,25 | -0,51% | - |
| 24.10.2025 | 48,95 | 50,00 | 48,75 | 49,50 | 3,66% | - |
| 23.10.2025 | 48,80 | 49,75 | 45,95 | 47,75 | -1,75% | - |
| 22.10.2025 | 50,20 | 50,20 | 47,80 | 48,60 | -1,42% | - |
| 21.10.2025 | 51,70 | 52,50 | 49,05 | 49,30 | -0,60% | - |
| 17.10.2025 | 49,25 | 49,80 | 48,70 | 49,60 | -1,00% | - |
| 16.10.2025 | 49,40 | 50,70 | 48,75 | 50,10 | 0,91% | - |
| 15.10.2025 | 50,60 | 50,60 | 49,30 | 49,65 | -1,68% | - |
| 14.10.2025 | 50,70 | 51,10 | 50,00 | 50,50 | -0,98% | - |
| 13.10.2025 | 51,30 | 51,30 | 50,50 | 51,00 | -0,78% | - |
| 10.10.2025 | 52,20 | 52,80 | 51,10 | 51,40 | -1,91% | - |
| 09.10.2025 | 51,90 | 52,80 | 50,70 | 52,40 | 0,96% | - |
| 08.10.2025 | 52,80 | 53,60 | 51,60 | 51,90 | -3,53% | - |
| 07.10.2025 | 53,30 | 54,30 | 52,70 | 53,80 | -0,74% | - |
| 06.10.2025 | 54,90 | 54,90 | 53,30 | 54,20 | 0,37% | - |
| 03.10.2025 | 54,60 | 55,00 | 53,80 | 54,00 | -1,46% | - |
| 02.10.2025 | 53,70 | 55,90 | 53,70 | 54,80 | 2,05% | - |
| 01.10.2025 | 53,40 | 54,20 | 52,10 | 53,70 | -0,37% | - |
| 30.09.2025 | 55,60 | 57,20 | 53,40 | 53,90 | 4,05% | - |
| 29.09.2025 | 51,90 | 53,70 | 51,30 | 51,80 | 1,37% | - |
| 26.09.2025 | 51,70 | 51,70 | 50,40 | 51,10 | -0,97% | - |
| 25.09.2025 | 53,40 | 53,50 | 50,90 | 51,60 | -3,19% | - |
| 24.09.2025 | 53,80 | 54,30 | 52,60 | 53,30 | -2,02% | - |
| 23.09.2025 | 54,20 | 55,00 | 53,50 | 54,40 | 0,55% | - |
| 22.09.2025 | 54,20 | 54,20 | 52,80 | 54,10 | -0,37% | - |
| 19.09.2025 | 54,50 | 56,10 | 53,60 | 54,30 | -0,18% | - |
| 18.09.2025 | 53,90 | 55,90 | 53,80 | 54,40 | 1,12% | - |
| 17.09.2025 | 54,30 | 55,40 | 53,80 | 53,80 | 0,37% | - |
| 16.09.2025 | 55,10 | 55,60 | 53,60 | 53,60 | -3,42% | - |
| 15.09.2025 | 53,90 | 55,60 | 53,60 | 55,50 | 3,93% | - |
| 12.09.2025 | 52,60 | 53,90 | 52,40 | 53,40 | 2,89% | - |
| 11.09.2025 | 50,90 | 52,20 | 50,60 | 51,90 | 4,22% | - |
| 10.09.2025 | 48,25 | 50,90 | 47,85 | 49,80 | 4,29% | - |
| 09.09.2025 | 49,50 | 49,50 | 47,60 | 47,75 | -2,45% | - |
| 08.09.2025 | 49,85 | 51,10 | 48,80 | 48,95 | 1,66% | - |
| 05.09.2025 | 48,80 | 49,35 | 47,75 | 48,15 | -1,33% | - |
| 04.09.2025 | 50,20 | 50,50 | 48,45 | 48,80 | -2,01% | - |
| 03.09.2025 | 48,85 | 49,80 | 48,30 | 49,80 | 3,75% | - |
| 02.09.2025 | 48,55 | 48,75 | 47,80 | 48,00 | -1,23% | - |
| 01.09.2025 | 49,10 | 49,30 | 48,05 | 48,60 | -1,62% | - |
| 29.08.2025 | 47,90 | 50,20 | 47,90 | 49,40 | 2,70% | - |
| 28.08.2025 | 49,40 | 49,40 | 47,60 | 48,10 | -1,74% | - |
| 27.08.2025 | 49,50 | 49,90 | 48,25 | 48,95 | -1,41% | - |
| 26.08.2025 | 49,95 | 50,25 | 48,75 | 49,65 | 0,10% | - |
| 25.08.2025 | 50,80 | 50,80 | 49,20 | 49,60 | -0,20% | - |
| 22.08.2025 | 50,10 | 50,15 | 49,25 | 49,70 | 0,30% | - |
| 21.08.2025 | 51,40 | 51,40 | 49,30 | 49,55 | -0,60% | - |
| 20.08.2025 | 50,10 | 51,60 | 49,30 | 49,85 | -3,20% | - |
| 19.08.2025 | 52,00 | 52,70 | 51,20 | 51,50 | -1,90% | - |
| 18.08.2025 | 53,30 | 53,30 | 51,60 | 52,50 | 0,00% | - |
| 15.08.2025 | 53,60 | 53,80 | 52,50 | 52,50 | -2,23% | - |
| 14.08.2025 | 53,70 | 53,70 | 52,60 | 53,70 | 1,13% | - |
| 13.08.2025 | 53,90 | 54,10 | 53,10 | 53,10 | -1,67% | - |
| 12.08.2025 | 53,70 | 54,30 | 53,20 | 54,00 | 4,25% | - |
| 11.08.2025 | 53,40 | 53,60 | 50,80 | 51,80 | -2,08% | - |
| 08.08.2025 | 54,90 | 55,00 | 52,80 | 52,90 | -2,76% | - |
| 07.08.2025 | 55,50 | 56,10 | 54,40 | 54,40 | -3,03% | - |
| 06.08.2025 | 56,80 | 57,70 | 55,90 | 56,10 | -1,06% | - |
| 05.08.2025 | 55,70 | 58,70 | 55,40 | 56,70 | 4,81% | - |
| 04.08.2025 | 55,70 | 55,70 | 53,70 | 54,10 | -0,37% | - |
| 01.08.2025 | 56,70 | 58,30 | 52,80 | 54,30 | -8,28% | - |
| 31.07.2025 | 58,10 | 61,00 | 58,10 | 59,20 | 3,50% | - |
| 30.07.2025 | 59,00 | 59,10 | 57,10 | 57,20 | -3,05% | - |
| 29.07.2025 | 58,50 | 59,00 | 57,70 | 59,00 | 1,72% | - |
| 28.07.2025 | 60,40 | 60,40 | 56,40 | 58,00 | -0,68% | - |
| 25.07.2025 | 60,40 | 62,40 | 58,10 | 58,40 | -1,02% | - |
| 24.07.2025 | 58,40 | 59,30 | 57,60 | 59,00 | 3,69% | - |
| 23.07.2025 | 56,30 | 58,50 | 56,30 | 56,90 | 0,18% | - |
| 22.07.2025 | 57,30 | 57,70 | 54,80 | 56,80 | -1,22% | - |
| 21.07.2025 | 61,90 | 62,30 | 56,30 | 57,50 | -5,27% | - |
| 18.07.2025 | 61,10 | 61,70 | 60,30 | 60,70 | 1,34% | - |
| 17.07.2025 | 60,70 | 62,20 | 59,10 | 59,90 | -3,39% | - |
| 16.07.2025 | 62,20 | 65,30 | 59,30 | 62,00 | 3,33% | - |
| 15.07.2025 | 59,40 | 69,60 | 58,20 | 60,00 | 10,29% | - |
| 14.07.2025 | 51,20 | 56,90 | 49,75 | 54,40 | 10,46% | - |
| 11.07.2025 | 49,35 | 49,65 | 49,05 | 49,25 | -1,89% | - |
| 10.07.2025 | 50,50 | 50,70 | 49,90 | 50,20 | -0,59% | - |
| 09.07.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,20% | - |
| 08.07.2025 | 49,50 | 49,90 | 49,15 | 49,90 | 0,10% | - |
| 07.07.2025 | 49,75 | 49,85 | 49,55 | 49,85 | 0,50% | - |
| 04.07.2025 | 49,25 | 49,65 | 48,60 | 49,60 | 2,16% | - |
| 03.07.2025 | 48,20 | 48,70 | 48,20 | 48,55 | 0,00% | - |
| 02.07.2025 | 49,15 | 49,15 | 47,90 | 48,55 | -0,10% | - |
| 01.07.2025 | 49,25 | 49,35 | 48,45 | 48,60 | -1,02% | - |
| 30.06.2025 | 49,00 | 49,30 | 48,65 | 49,10 | 0,41% | - |