39,500€
4,00%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,00 | 39,76 | 38,00 | 39,68 | 4,48% | 23.880,00 |
| 07.05.2026 | 38,10 | 38,40 | 37,86 | 37,98 | -0,37% | 2.009,00 |
| 06.05.2026 | 37,56 | 39,00 | 37,06 | 38,12 | 1,71% | 8.358,00 |
| 05.05.2026 | 37,26 | 37,82 | 37,00 | 37,48 | 0,64% | 3.178,00 |
| 04.05.2026 | 38,12 | 38,30 | 36,90 | 37,24 | -2,77% | 9.896,00 |
| 30.04.2026 | 36,58 | 38,38 | 36,50 | 38,30 | 4,82% | 9.459,00 |
| 29.04.2026 | 36,82 | 37,40 | 36,52 | 36,54 | -0,54% | 3.891,00 |
| 28.04.2026 | 37,74 | 37,98 | 36,42 | 36,74 | -3,26% | 22.590,00 |
| 27.04.2026 | 37,74 | 38,50 | 37,28 | 37,98 | 1,23% | 2.693,00 |
| 24.04.2026 | 38,12 | 38,12 | 36,80 | 37,52 | -2,49% | 6.382,00 |
| 23.04.2026 | 39,18 | 39,64 | 37,68 | 38,48 | -1,99% | 8.968,00 |
| 22.04.2026 | 38,50 | 39,72 | 38,26 | 39,26 | 2,13% | 1.527,00 |
| 21.04.2026 | 39,24 | 39,82 | 38,28 | 38,44 | -1,44% | 2.592,00 |
| 20.04.2026 | 40,22 | 40,22 | 38,80 | 39,00 | -2,79% | 6.086,00 |
| 17.04.2026 | 39,92 | 40,68 | 39,38 | 40,12 | 0,50% | 3.218,00 |
| 16.04.2026 | 39,00 | 40,58 | 38,74 | 39,92 | 4,56% | 27.414,00 |
| 15.04.2026 | 38,02 | 39,14 | 36,94 | 38,18 | 1,22% | 10.977,00 |
| 14.04.2026 | 37,50 | 38,44 | 36,50 | 37,72 | 0,11% | 10.942,00 |
| 13.04.2026 | 37,24 | 38,60 | 37,20 | 37,68 | -0,32% | 5.935,00 |
| 10.04.2026 | 38,10 | 39,00 | 37,22 | 37,80 | -0,68% | 11.193,00 |
| 09.04.2026 | 38,00 | 39,34 | 38,00 | 38,06 | -2,21% | 2.500,00 |
| 08.04.2026 | 39,00 | 39,54 | 37,78 | 38,92 | 5,13% | 25.912,00 |
| 07.04.2026 | 38,18 | 38,20 | 36,10 | 37,02 | -4,34% | 10.869,00 |
| 02.04.2026 | 38,80 | 38,80 | 37,20 | 38,70 | -0,26% | 11.742,00 |
| 01.04.2026 | 39,70 | 39,70 | 37,80 | 38,80 | -0,26% | 24.808,00 |
| 31.03.2026 | 38,20 | 40,00 | 37,60 | 38,90 | 2,91% | 4.300,00 |
| 30.03.2026 | 37,20 | 38,70 | 36,90 | 37,80 | 0,27% | 6.298,00 |
| 27.03.2026 | 38,40 | 38,90 | 37,10 | 37,70 | -1,82% | 11.518,00 |
| 26.03.2026 | 39,00 | 39,40 | 38,00 | 38,40 | -1,29% | 5.575,00 |
| 25.03.2026 | 38,00 | 39,50 | 38,00 | 38,90 | 1,83% | 2.819,00 |
| 24.03.2026 | 38,40 | 38,70 | 37,40 | 38,20 | -2,30% | 8.021,00 |
| 23.03.2026 | 38,10 | 40,20 | 37,10 | 39,10 | -0,26% | 29.600,00 |
| 20.03.2026 | 41,00 | 41,00 | 39,00 | 39,20 | -3,69% | 12.132,00 |
| 19.03.2026 | 41,10 | 41,30 | 40,20 | 40,70 | -1,21% | 10.529,00 |
| 18.03.2026 | 42,20 | 42,70 | 40,50 | 41,20 | -3,06% | 6.444,00 |
| 17.03.2026 | 42,30 | 42,70 | 41,50 | 42,50 | -0,70% | 6.822,00 |
| 16.03.2026 | 42,00 | 43,10 | 41,80 | 42,80 | 2,88% | 6.394,00 |
| 13.03.2026 | 43,10 | 43,10 | 41,50 | 41,60 | -3,26% | 11.643,00 |
| 12.03.2026 | 43,50 | 44,00 | 42,30 | 43,00 | -1,60% | 7.154,00 |
| 11.03.2026 | 43,60 | 44,00 | 42,20 | 43,70 | 0,00% | 9.056,00 |
| 10.03.2026 | 43,30 | 44,10 | 42,50 | 43,70 | 2,58% | 5.884,00 |
| 09.03.2026 | 42,50 | 42,90 | 40,50 | 42,60 | -1,16% | 23.066,00 |
| 06.03.2026 | 43,10 | 43,30 | 42,30 | 43,10 | 0,23% | 9.201,00 |
| 05.03.2026 | 43,60 | 44,60 | 42,60 | 43,00 | 0,00% | 10.289,00 |
| 04.03.2026 | 43,30 | 44,30 | 42,80 | 43,00 | -0,46% | 9.634,00 |
| 03.03.2026 | 45,30 | 45,90 | 42,40 | 43,20 | -5,05% | 20.820,00 |
| 02.03.2026 | 45,60 | 46,90 | 44,40 | 45,50 | 1,11% | 34.053,00 |
| 27.02.2026 | 44,20 | 45,20 | 44,10 | 45,00 | 1,35% | 22.777,00 |
| 26.02.2026 | 44,00 | 44,40 | 42,90 | 44,40 | 4,96% | 19.968,00 |
| 25.02.2026 | 44,60 | 45,80 | 41,50 | 42,30 | -4,30% | 50.064,00 |
| 24.02.2026 | 44,50 | 44,60 | 43,20 | 44,20 | -0,45% | 8.839,00 |
| 23.02.2026 | 43,80 | 44,80 | 43,40 | 44,40 | 0,91% | 11.491,00 |
| 20.02.2026 | 43,70 | 44,70 | 42,90 | 44,00 | 0,00% | 6.166,00 |
| 19.02.2026 | 44,30 | 45,10 | 43,50 | 44,00 | -2,22% | 7.285,00 |
| 18.02.2026 | 45,00 | 45,20 | 43,40 | 45,00 | 0,00% | 21.727,00 |
| 17.02.2026 | 44,40 | 45,50 | 42,90 | 45,00 | 1,12% | 23.204,00 |
| 16.02.2026 | 44,80 | 45,20 | 44,10 | 44,50 | -0,22% | 7.499,00 |
| 13.02.2026 | 43,40 | 44,80 | 43,10 | 44,60 | 3,96% | 27.097,00 |
| 12.02.2026 | 43,40 | 44,00 | 42,70 | 42,90 | -0,92% | 18.087,00 |
| 11.02.2026 | 43,00 | 44,00 | 42,80 | 43,30 | 0,23% | 20.420,00 |
| 10.02.2026 | 43,20 | 43,60 | 42,50 | 43,20 | 0,47% | 17.805,00 |
| 09.02.2026 | 41,70 | 43,60 | 41,70 | 43,00 | 4,88% | 14.434,00 |
| 06.02.2026 | 40,90 | 41,80 | 40,60 | 41,00 | 1,49% | 9.196,00 |
| 05.02.2026 | 41,80 | 42,40 | 40,30 | 40,40 | -3,12% | 16.665,00 |
| 04.02.2026 | 44,00 | 44,00 | 40,40 | 41,70 | -5,23% | 55.126,00 |
| 03.02.2026 | 44,20 | 45,40 | 43,50 | 44,00 | 3,77% | 41.097,00 |
| 02.02.2026 | 41,90 | 42,70 | 41,40 | 42,40 | -0,24% | 8.793,00 |
| 30.01.2026 | 40,60 | 43,00 | 40,60 | 42,50 | 5,99% | 10.479,00 |
| 29.01.2026 | 42,20 | 42,20 | 40,10 | 40,10 | -3,37% | 21.787,00 |
| 28.01.2026 | 41,70 | 42,60 | 40,80 | 41,50 | -2,81% | 19.486,00 |
| 27.01.2026 | 42,70 | 43,60 | 42,60 | 42,70 | 0,23% | 16.195,00 |
| 26.01.2026 | 42,70 | 43,50 | 42,00 | 42,60 | -0,47% | 22.562,00 |
| 23.01.2026 | 41,20 | 43,80 | 40,20 | 42,80 | 4,14% | 31.499,00 |
| 22.01.2026 | 41,90 | 42,90 | 40,10 | 41,10 | -1,20% | 22.567,00 |
| 21.01.2026 | 42,80 | 42,80 | 40,90 | 41,60 | -0,95% | 16.414,00 |
| 20.01.2026 | 42,00 | 43,00 | 41,30 | 42,00 | 0,00% | 16.109,00 |
| 19.01.2026 | 42,30 | 43,00 | 41,40 | 42,00 | -2,33% | 29.093,00 |
| 16.01.2026 | 44,00 | 44,90 | 42,70 | 43,00 | -0,69% | 17.123,00 |
| 15.01.2026 | 46,40 | 46,40 | 42,60 | 43,30 | -7,28% | 51.763,00 |
| 14.01.2026 | 45,80 | 47,20 | 45,30 | 46,70 | 1,30% | 34.814,00 |
| 13.01.2026 | 44,40 | 46,70 | 44,40 | 46,10 | 5,73% | 30.820,00 |
| 12.01.2026 | 46,50 | 47,90 | 42,60 | 43,60 | -5,22% | 66.369,00 |
| 09.01.2026 | 43,30 | 46,30 | 43,10 | 46,00 | 8,24% | 37.316,00 |
| 08.01.2026 | 48,60 | 49,70 | 41,30 | 42,50 | -9,19% | 211.915,00 |
| 07.01.2026 | 45,10 | 47,80 | 44,30 | 46,80 | 9,35% | 73.199,00 |
| 06.01.2026 | 39,90 | 43,90 | 39,10 | 42,80 | 10,59% | 57.217,00 |
| 05.01.2026 | 37,80 | 39,20 | 37,70 | 38,70 | 3,48% | 30.937,00 |
| 02.01.2026 | 36,40 | 38,10 | 36,40 | 37,40 | 2,75% | 16.854,00 |
| 30.12.2025 | 35,70 | 36,40 | 35,50 | 36,40 | 1,39% | 11.527,00 |
| 29.12.2025 | 35,90 | 36,00 | 35,20 | 35,90 | -1,10% | 18.317,00 |
| 23.12.2025 | 35,60 | 36,30 | 34,10 | 36,30 | 1,40% | 24.758,00 |
| 22.12.2025 | 35,10 | 36,50 | 34,60 | 35,80 | 3,17% | 36.376,00 |
| 19.12.2025 | 33,60 | 34,70 | 33,10 | 34,70 | 2,66% | 34.277,00 |
| 18.12.2025 | 34,40 | 35,00 | 33,00 | 33,80 | -1,74% | 20.373,00 |
| 17.12.2025 | 35,40 | 35,80 | 34,40 | 34,40 | 0,58% | 22.467,00 |
| 16.12.2025 | 35,40 | 35,50 | 33,30 | 34,20 | -5,00% | 36.833,00 |
| 15.12.2025 | 36,40 | 36,80 | 35,50 | 36,00 | -1,37% | 20.603,00 |
| 12.12.2025 | 36,90 | 37,50 | 36,50 | 36,50 | 0,00% | 15.185,00 |
| 11.12.2025 | 38,40 | 38,80 | 36,50 | 36,50 | -2,93% | 27.741,00 |
| 10.12.2025 | 39,80 | 39,80 | 37,50 | 37,60 | -3,59% | 18.693,00 |