13,500€
-0,37%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,65 | 13,65 | 13,45 | 13,50 | -0,37% | - |
| 21.01.2025 | 13,95 | 13,95 | 13,55 | 13,55 | -1,09% | - |
| 20.01.2025 | 13,95 | 13,95 | 13,70 | 13,70 | -0,36% | - |
| 17.01.2025 | 13,85 | 13,85 | 13,75 | 13,75 | 0,00% | - |
| 16.01.2025 | 13,90 | 13,90 | 13,70 | 13,75 | 0,36% | - |
| 15.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 14.01.2025 | 13,80 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 13.01.2025 | 13,85 | 13,85 | 13,35 | 13,70 | 1,11% | - |
| 10.01.2025 | 13,45 | 13,55 | 13,35 | 13,55 | 0,37% | - |
| 09.01.2025 | 13,50 | 13,70 | 13,35 | 13,50 | -2,53% | - |
| 08.01.2025 | 13,90 | 13,90 | 13,65 | 13,85 | 0,36% | - |
| 07.01.2025 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 06.01.2025 | 13,75 | 13,90 | 13,55 | 13,80 | 1,10% | - |
| 03.01.2025 | 13,65 | 13,75 | 13,55 | 13,65 | -0,73% | - |
| 02.01.2025 | 13,80 | 14,90 | 13,70 | 13,75 | -0,36% | - |
| 30.12.2024 | 14,30 | 14,45 | 13,65 | 13,80 | -0,72% | - |
| 27.12.2024 | 14,10 | 14,10 | 13,75 | 13,90 | -0,36% | - |
| 23.12.2024 | 14,20 | 14,20 | 13,80 | 13,95 | 0,36% | - |
| 20.12.2024 | 13,90 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 19.12.2024 | 14,05 | 14,05 | 13,70 | 13,80 | -0,36% | - |
| 18.12.2024 | 13,90 | 13,90 | 13,75 | 13,85 | 0,00% | - |
| 17.12.2024 | 13,75 | 13,90 | 13,75 | 13,85 | 0,73% | - |
| 16.12.2024 | 13,95 | 14,05 | 13,60 | 13,75 | -1,08% | - |
| 13.12.2024 | 13,95 | 14,15 | 13,80 | 13,90 | 0,54% | - |
| 12.12.2024 | 13,90 | 14,35 | 13,75 | 13,83 | -0,18% | - |
| 11.12.2024 | 14,50 | 14,78 | 13,80 | 13,85 | -5,14% | - |
| 10.12.2024 | 14,20 | 14,70 | 13,75 | 14,60 | 5,61% | - |
| 09.12.2024 | 14,03 | 14,03 | 13,75 | 13,83 | 0,18% | - |
| 06.12.2024 | 14,05 | 14,05 | 13,80 | 13,80 | -0,36% | - |
| 05.12.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 04.12.2024 | 13,90 | 14,35 | 13,85 | 13,85 | 0,00% | - |
| 03.12.2024 | 14,25 | 14,25 | 13,85 | 13,85 | 0,18% | - |
| 02.12.2024 | 14,00 | 14,30 | 13,68 | 13,83 | -0,18% | - |
| 29.11.2024 | 14,35 | 14,35 | 13,80 | 13,85 | -1,77% | - |
| 28.11.2024 | 14,23 | 14,23 | 14,05 | 14,10 | 0,18% | - |
| 27.11.2024 | 14,30 | 14,53 | 13,78 | 14,08 | 4,65% | - |
| 26.11.2024 | 13,33 | 13,78 | 13,05 | 13,45 | 1,89% | - |
| 25.11.2024 | 12,85 | 13,20 | 12,70 | 13,20 | 3,12% | - |
| 22.11.2024 | 13,73 | 13,73 | 12,53 | 12,80 | -4,48% | - |
| 21.11.2024 | 14,03 | 14,03 | 13,40 | 13,40 | -2,55% | - |
| 20.11.2024 | 13,98 | 13,98 | 13,18 | 13,75 | 0,36% | - |
| 19.11.2024 | 13,95 | 13,95 | 13,68 | 13,70 | -0,36% | - |
| 18.11.2024 | 13,90 | 14,30 | 13,68 | 13,75 | 0,73% | - |
| 15.11.2024 | 13,65 | 13,75 | 13,65 | 13,65 | 0,00% | - |
| 14.11.2024 | 14,50 | 14,50 | 13,28 | 13,65 | 2,25% | - |
| 13.11.2024 | 14,45 | 14,73 | 12,93 | 13,35 | -7,61% | - |
| 12.11.2024 | 14,30 | 15,08 | 14,08 | 14,45 | 0,00% | - |
| 11.11.2024 | 15,03 | 15,40 | 13,90 | 14,45 | -2,03% | - |
| 08.11.2024 | 14,98 | 14,98 | 14,65 | 14,75 | -0,17% | - |
| 07.11.2024 | 14,48 | 14,83 | 14,15 | 14,78 | 1,03% | - |
| 06.11.2024 | 15,23 | 15,33 | 14,05 | 14,63 | -3,15% | - |
| 05.11.2024 | 14,35 | 15,53 | 14,35 | 15,10 | 5,40% | - |