44,600€
0,45%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 44,10 | 45,60 | 43,90 | 44,30 | -0,23% | - |
| 24.04.2025 | 43,55 | 44,60 | 42,25 | 44,40 | 1,25% | - |
| 23.04.2025 | 44,70 | 45,15 | 42,65 | 43,85 | -1,35% | - |
| 22.04.2025 | 46,20 | 46,25 | 43,65 | 44,45 | -4,10% | - |
| 17.04.2025 | 46,80 | 47,40 | 44,50 | 46,35 | 0,32% | - |
| 16.04.2025 | 46,20 | 46,70 | 42,55 | 46,20 | -4,45% | - |
| 15.04.2025 | 47,10 | 50,20 | 45,45 | 48,35 | 9,51% | - |
| 14.04.2025 | 36,75 | 44,25 | 36,75 | 44,15 | 25,07% | - |
| 11.04.2025 | 35,20 | 36,55 | 33,60 | 35,30 | -11,19% | - |
| 10.04.2025 | 42,90 | 44,70 | 39,25 | 39,75 | -0,87% | - |
| 09.04.2025 | 37,60 | 41,35 | 37,60 | 40,10 | 4,56% | - |
| 08.04.2025 | 42,80 | 42,80 | 38,30 | 38,35 | -7,48% | - |
| 07.04.2025 | 35,00 | 48,15 | 35,00 | 41,45 | 9,08% | - |
| 04.04.2025 | 44,10 | 44,60 | 35,30 | 38,00 | -13,83% | - |
| 03.04.2025 | 46,00 | 47,10 | 43,20 | 44,10 | -7,16% | - |
| 02.04.2025 | 49,90 | 53,75 | 46,70 | 47,50 | -5,75% | - |
| 01.04.2025 | 49,10 | 52,00 | 46,70 | 50,40 | 0,70% | - |
| 31.03.2025 | 51,25 | 53,00 | 49,50 | 50,05 | -8,58% | - |
| 28.03.2025 | 55,25 | 56,25 | 53,50 | 54,75 | -3,52% | - |
| 27.03.2025 | 59,25 | 59,75 | 54,00 | 56,75 | -5,02% | - |
| 26.03.2025 | 62,75 | 65,25 | 56,75 | 59,75 | -3,24% | - |
| 25.03.2025 | 58,50 | 63,00 | 56,75 | 61,75 | 8,81% | - |
| 24.03.2025 | 64,00 | 64,25 | 56,25 | 56,75 | -16,85% | - |
| 21.03.2025 | 72,50 | 72,50 | 65,50 | 68,25 | -4,21% | - |
| 20.03.2025 | 83,25 | 85,50 | 64,25 | 71,25 | -17,63% | - |
| 19.03.2025 | 142,00 | 154,00 | 81,50 | 86,50 | -63,81% | - |
| 18.03.2025 | 400,00 | 400,00 | 189,00 | 239,00 | 9,63% | - |
| 17.03.2025 | 130,00 | 310,00 | 121,00 | 218,00 | 142,22% | 289.340,00 |
| 14.03.2025 | 60,00 | 94,00 | 58,00 | 90,00 | 68,22% | 123.355,00 |
| 13.03.2025 | 42,40 | 53,50 | 42,00 | 53,50 | 34,42% | 80.102,00 |
| 12.03.2025 | 36,20 | 42,00 | 35,00 | 39,80 | 14,37% | 55.391,00 |
| 11.03.2025 | 35,00 | 36,40 | 33,60 | 34,80 | 4,19% | 31.588,00 |
| 10.03.2025 | 32,20 | 35,20 | 32,00 | 33,40 | 7,05% | 27.039,00 |
| 07.03.2025 | 34,00 | 39,00 | 29,00 | 31,20 | 1,96% | 31.232,00 |
| 06.03.2025 | 28,80 | 31,20 | 28,20 | 30,60 | 13,33% | 26.013,00 |
| 05.03.2025 | 26,60 | 28,60 | 26,00 | 27,00 | 3,85% | 18.222,00 |
| 04.03.2025 | 21,60 | 28,00 | 20,80 | 26,00 | 26,21% | 28.143,00 |
| 03.03.2025 | 19,50 | 22,00 | 19,50 | 20,60 | 8,99% | 55.279,00 |
| 28.02.2025 | 19,50 | 19,50 | 18,50 | 18,90 | -2,07% | 2.125,00 |
| 27.02.2025 | 19,20 | 19,50 | 19,10 | 19,30 | 2,66% | 3.318,00 |
| 26.02.2025 | 19,40 | 19,50 | 18,80 | 18,80 | -1,05% | 1.609,00 |
| 25.02.2025 | 19,50 | 19,50 | 18,60 | 19,00 | -2,56% | 7.289,00 |
| 24.02.2025 | 19,00 | 20,40 | 18,90 | 19,50 | 8,33% | 25.727,00 |
| 21.02.2025 | 18,30 | 18,40 | 17,80 | 18,00 | -2,17% | 6.518,00 |
| 20.02.2025 | 19,00 | 19,00 | 18,00 | 18,40 | 0,00% | 16.927,00 |
| 19.02.2025 | 18,00 | 18,80 | 17,60 | 18,40 | 3,37% | 11.981,00 |
| 18.02.2025 | 17,40 | 17,80 | 16,50 | 17,80 | 5,95% | 34.445,00 |
| 17.02.2025 | 14,80 | 17,00 | 14,80 | 16,80 | 15,86% | 38.898,00 |
| 14.02.2025 | 14,60 | 14,80 | 14,20 | 14,50 | 1,40% | 8.640,00 |
| 13.02.2025 | 14,70 | 14,70 | 14,00 | 14,30 | -0,69% | 9.957,00 |
| 12.02.2025 | 14,10 | 14,80 | 14,00 | 14,40 | 1,41% | 4.287,00 |
| 11.02.2025 | 14,90 | 14,90 | 14,00 | 14,20 | 0,00% | 12.067,00 |
| 10.02.2025 | 14,40 | 15,00 | 13,90 | 14,20 | 2,16% | 18.285,00 |
| 07.02.2025 | 14,20 | 14,30 | 13,80 | 13,90 | -2,11% | 7.064,00 |
| 06.02.2025 | 14,10 | 14,30 | 14,00 | 14,20 | 1,43% | 10.271,00 |
| 05.02.2025 | 14,50 | 14,60 | 13,60 | 14,00 | 0,00% | 598,00 |
| 04.02.2025 | 12,70 | 14,00 | 12,70 | 14,00 | 6,87% | 4.320,00 |
| 03.02.2025 | 13,50 | 13,50 | 13,00 | 13,10 | -2,96% | 1.279,00 |
| 31.01.2025 | 13,30 | 13,60 | 13,30 | 13,50 | 0,00% | 2.397,00 |
| 30.01.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 2.631,00 |
| 29.01.2025 | 13,40 | 13,50 | 13,30 | 13,50 | -0,74% | 1.377,00 |
| 28.01.2025 | 13,70 | 13,80 | 13,30 | 13,60 | -0,73% | 1.624,00 |
| 27.01.2025 | 13,50 | 13,80 | 13,50 | 13,70 | 0,00% | 1.866,00 |
| 24.01.2025 | 13,20 | 13,90 | 13,20 | 13,70 | 1,48% | 4.164,00 |
| 23.01.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 608,00 |
| 22.01.2025 | 13,30 | 13,50 | 13,00 | 13,50 | -0,74% | 494,00 |
| 21.01.2025 | 13,80 | 13,80 | 13,50 | 13,60 | -0,73% | 891,00 |
| 20.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 17.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 73,00 |
| 16.01.2025 | 13,80 | 13,90 | 13,70 | 13,80 | 0,73% | 1.944,00 |
| 15.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 157,00 |
| 14.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 10,00 |
| 13.01.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 1,47% | 2.093,00 |
| 10.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 1.867,00 |
| 09.01.2025 | 13,60 | 13,70 | 13,50 | 13,50 | -2,88% | 2.382,00 |
| 08.01.2025 | 13,70 | 14,00 | 13,70 | 13,90 | 0,72% | 890,00 |
| 07.01.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,00% | 192,00 |
| 06.01.2025 | 13,70 | 13,80 | 13,50 | 13,80 | 1,47% | 2.098,00 |
| 03.01.2025 | 13,60 | 13,80 | 13,50 | 13,60 | -2,16% | 2.419,00 |
| 02.01.2025 | 14,10 | 14,70 | 13,90 | 13,90 | 0,72% | 5.045,00 |
| 30.12.2024 | 14,30 | 14,30 | 13,70 | 13,80 | -0,72% | 8.703,00 |
| 27.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 5.221,00 |
| 23.12.2024 | 14,10 | 14,20 | 13,80 | 14,00 | 0,00% | 3.326,00 |
| 20.12.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 1,45% | 2.874,00 |
| 19.12.2024 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | 1.997,00 |
| 18.12.2024 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | 727,00 |
| 17.12.2024 | 13,90 | 14,00 | 13,80 | 13,80 | 0,00% | 782,00 |
| 16.12.2024 | 14,00 | 14,00 | 13,70 | 13,80 | -0,72% | 2.208,00 |
| 13.12.2024 | 14,00 | 14,10 | 13,90 | 13,90 | 0,72% | 1.513,00 |
| 12.12.2024 | 14,00 | 14,10 | 13,80 | 13,80 | -0,72% | 3.091,00 |
| 11.12.2024 | 14,70 | 14,70 | 13,90 | 13,90 | -4,79% | 1.039,00 |
| 10.12.2024 | 14,00 | 14,60 | 14,00 | 14,60 | 4,66% | 8.556,00 |
| 09.12.2024 | 13,90 | 14,00 | 13,90 | 13,95 | 0,72% | 4.730,00 |
| 06.12.2024 | 14,00 | 14,00 | 13,70 | 13,85 | -1,07% | 1.425,00 |
| 05.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 1.541,00 |
| 04.12.2024 | 14,00 | 14,60 | 13,85 | 13,85 | 0,00% | 8.574,00 |
| 03.12.2024 | 14,00 | 14,00 | 13,85 | 13,85 | -1,07% | 1.714,00 |
| 02.12.2024 | 14,40 | 14,40 | 13,70 | 14,00 | 1,45% | 6.691,00 |
| 29.11.2024 | 13,90 | 14,05 | 13,80 | 13,80 | -1,78% | 3.941,00 |
| 28.11.2024 | 14,20 | 14,20 | 14,05 | 14,05 | 1,08% | 3.149,00 |