28,790€
-7,96%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 30,90 | 30,90 | 29,22 | 29,60 | -5,37% | 5.154,00 |
| 30.09.2026 | 30,50 | 31,56 | 30,24 | 31,28 | 1,89% | 5.017,00 |
| 29.09.2026 | 31,08 | 31,16 | 30,30 | 30,70 | -1,29% | 5.461,00 |
| 28.09.2026 | 31,50 | 32,20 | 30,70 | 31,10 | -1,27% | 9.434,00 |
| 25.09.2026 | 32,98 | 33,88 | 30,94 | 31,50 | -6,08% | 21.937,00 |
| 24.09.2026 | 28,44 | 34,50 | 28,42 | 33,54 | 17,85% | 98.536,00 |
| 23.09.2026 | 26,50 | 28,46 | 26,50 | 28,46 | 4,94% | 11.839,00 |
| 22.09.2026 | 27,86 | 28,10 | 26,64 | 27,12 | -2,24% | 5.628,00 |
| 21.09.2026 | 28,00 | 28,00 | 27,74 | 27,74 | -1,07% | 637,00 |
| 18.09.2026 | 28,10 | 28,64 | 27,74 | 28,04 | -0,64% | 8.227,00 |
| 17.09.2026 | 28,20 | 28,86 | 28,04 | 28,22 | -0,07% | 6.769,00 |
| 16.09.2026 | 28,42 | 28,60 | 28,06 | 28,24 | -0,42% | 1.643,00 |
| 15.09.2026 | 27,86 | 28,76 | 27,86 | 28,36 | 1,29% | 2.851,00 |
| 14.09.2026 | 28,28 | 28,46 | 27,70 | 28,00 | -0,85% | 3.558,00 |
| 11.09.2026 | 28,80 | 28,82 | 28,14 | 28,24 | 0,14% | 2.108,00 |
| 10.09.2026 | 28,06 | 28,90 | 28,06 | 28,20 | -1,26% | 3.703,00 |
| 09.09.2026 | 28,52 | 29,06 | 28,20 | 28,56 | -1,72% | 4.741,00 |
| 08.09.2026 | 28,98 | 29,06 | 28,46 | 29,06 | -1,22% | 3.488,00 |
| 07.09.2026 | 28,90 | 29,48 | 28,20 | 29,42 | 2,08% | 6.623,00 |
| 04.09.2026 | 29,46 | 29,48 | 28,82 | 28,82 | -1,84% | 3.425,00 |
| 03.09.2026 | 29,40 | 29,48 | 29,14 | 29,36 | 0,89% | 2.090,00 |
| 02.09.2026 | 28,60 | 29,14 | 28,30 | 29,10 | -1,29% | 5.775,00 |
| 01.09.2026 | 29,30 | 29,50 | 28,82 | 29,48 | 2,57% | 1.894,00 |
| 31.08.2026 | 29,62 | 29,62 | 28,70 | 28,74 | -3,49% | 5.692,00 |
| 28.08.2026 | 30,18 | 30,70 | 28,88 | 29,78 | -1,59% | 16.968,00 |
| 27.08.2026 | 29,26 | 30,30 | 29,02 | 30,26 | 4,49% | 18.523,00 |
| 26.08.2026 | 28,84 | 29,36 | 28,66 | 28,96 | 0,91% | 8.690,00 |
| 25.08.2026 | 27,70 | 29,14 | 27,70 | 28,70 | 4,36% | 7.594,00 |
| 24.08.2026 | 27,74 | 28,02 | 27,50 | 27,50 | -1,22% | 2.639,00 |
| 21.08.2026 | 27,80 | 28,54 | 27,70 | 27,84 | -0,57% | 7.627,00 |
| 20.08.2026 | 27,36 | 28,60 | 27,12 | 28,00 | 2,64% | 28.500,00 |
| 19.08.2026 | 27,38 | 28,42 | 27,00 | 27,28 | 0,89% | 62.846,00 |
| 18.08.2026 | 26,24 | 27,44 | 26,22 | 27,04 | 4,97% | 50.254,00 |
| 17.08.2026 | 30,00 | 30,02 | 25,04 | 25,76 | -22,08% | 212.600,00 |
| 14.08.2026 | 33,12 | 33,38 | 32,76 | 33,06 | -0,42% | 7.984,00 |
| 13.08.2026 | 33,50 | 33,68 | 32,80 | 33,20 | -1,07% | 9.925,00 |
| 12.08.2026 | 33,50 | 33,68 | 33,10 | 33,56 | 0,54% | 11.574,00 |
| 11.08.2026 | 33,26 | 33,46 | 32,92 | 33,38 | 0,00% | 3.811,00 |
| 10.08.2026 | 34,02 | 34,10 | 33,04 | 33,38 | -1,30% | 13.186,00 |
| 07.08.2026 | 34,22 | 35,22 | 33,80 | 33,82 | -0,76% | 11.802,00 |
| 06.08.2026 | 36,02 | 36,02 | 33,86 | 34,08 | -1,27% | 7.964,00 |
| 05.08.2026 | 35,60 | 35,76 | 34,52 | 34,52 | -1,99% | 8.409,00 |
| 04.08.2026 | 35,50 | 36,50 | 35,02 | 35,22 | 1,09% | 10.821,00 |
| 03.08.2026 | 35,42 | 35,86 | 34,40 | 34,84 | -1,08% | 4.153,00 |
| 31.07.2026 | 37,02 | 37,02 | 35,10 | 35,22 | -4,81% | 6.561,00 |
| 30.07.2026 | 36,20 | 37,74 | 35,88 | 37,00 | 3,18% | 12.036,00 |
| 29.07.2026 | 38,00 | 38,00 | 35,10 | 35,86 | -12,54% | 25.565,00 |
| 28.07.2026 | 38,00 | 41,00 | 37,60 | 41,00 | 6,72% | 30.096,00 |
| 27.07.2026 | 39,20 | 39,58 | 37,86 | 38,42 | -3,76% | 9.564,00 |
| 24.07.2026 | 36,88 | 40,50 | 36,60 | 39,92 | 6,45% | 34.877,00 |
| 23.07.2026 | 34,22 | 37,50 | 34,20 | 37,50 | 7,76% | 21.903,00 |
| 22.07.2026 | 32,26 | 34,80 | 32,00 | 34,80 | 8,07% | 46.146,00 |
| 21.07.2026 | 32,20 | 32,40 | 32,00 | 32,20 | 0,31% | 2.410,00 |
| 20.07.2026 | 32,12 | 32,50 | 32,02 | 32,10 | -1,23% | 2.598,00 |
| 17.07.2026 | 32,42 | 33,00 | 31,90 | 32,50 | -1,63% | 5.412,00 |
| 16.07.2026 | 31,66 | 33,04 | 31,66 | 33,04 | 3,31% | 6.303,00 |
| 15.07.2026 | 32,28 | 32,32 | 31,26 | 31,98 | -1,90% | 3.033,00 |
| 14.07.2026 | 32,98 | 32,98 | 32,02 | 32,60 | -0,49% | 2.120,00 |
| 13.07.2026 | 32,16 | 33,00 | 32,02 | 32,76 | 0,80% | 2.020,00 |
| 10.07.2026 | 32,74 | 33,12 | 32,28 | 32,50 | -2,11% | 2.120,00 |
| 09.07.2026 | 32,78 | 33,50 | 32,60 | 33,20 | 3,43% | 12.091,00 |
| 08.07.2026 | 32,60 | 32,60 | 31,82 | 32,10 | -1,95% | 1.672,00 |
| 07.07.2026 | 32,64 | 32,98 | 31,86 | 32,74 | -0,24% | 6.398,00 |
| 06.07.2026 | 32,74 | 33,10 | 32,54 | 32,82 | -0,61% | 3.631,00 |
| 03.07.2026 | 33,50 | 33,50 | 32,52 | 33,02 | -1,14% | 3.166,00 |
| 02.07.2026 | 33,32 | 33,50 | 32,98 | 33,40 | 0,42% | 2.715,00 |
| 01.07.2026 | 33,00 | 33,32 | 32,64 | 33,26 | -0,06% | 3.314,00 |
| 30.06.2026 | 32,46 | 33,28 | 32,10 | 33,28 | 4,00% | 11.774,00 |
| 29.06.2026 | 31,50 | 32,46 | 30,90 | 32,00 | 1,52% | 20.038,00 |
| 26.06.2026 | 31,64 | 31,82 | 30,32 | 31,52 | 0,57% | 14.706,00 |
| 25.06.2026 | 31,18 | 32,64 | 30,92 | 31,34 | -0,89% | 12.402,00 |
| 24.06.2026 | 32,66 | 32,66 | 31,04 | 31,62 | -3,18% | 12.790,00 |
| 23.06.2026 | 32,88 | 32,88 | 32,22 | 32,66 | -0,73% | 2.606,00 |
| 22.06.2026 | 32,84 | 32,98 | 32,18 | 32,90 | 0,67% | 4.977,00 |
| 19.06.2026 | 33,20 | 33,20 | 32,68 | 32,68 | -1,57% | 5.233,00 |
| 18.06.2026 | 33,50 | 33,60 | 32,94 | 33,20 | -0,90% | 5.534,00 |
| 17.06.2026 | 33,42 | 33,50 | 32,84 | 33,50 | -0,12% | 3.899,00 |
| 16.06.2026 | 33,80 | 33,92 | 33,04 | 33,54 | 0,12% | 6.742,00 |
| 15.06.2026 | 34,10 | 34,40 | 33,28 | 33,50 | 0,42% | 13.447,00 |
| 12.06.2026 | 33,20 | 33,80 | 32,54 | 33,36 | 0,91% | 23.763,00 |
| 11.06.2026 | 32,94 | 33,20 | 32,02 | 33,06 | -0,96% | 9.951,00 |
| 10.06.2026 | 33,00 | 34,24 | 32,46 | 33,38 | 1,58% | 21.726,00 |
| 09.06.2026 | 34,82 | 34,82 | 32,80 | 32,86 | -6,33% | 20.275,00 |
| 08.06.2026 | 35,08 | 35,68 | 34,80 | 35,08 | -1,41% | 5.010,00 |
| 05.06.2026 | 35,22 | 36,06 | 35,22 | 35,58 | -0,78% | 1.226,00 |
| 04.06.2026 | 35,12 | 35,96 | 35,08 | 35,86 | 2,11% | 2.665,00 |
| 03.06.2026 | 36,02 | 36,08 | 34,76 | 35,12 | -3,52% | 5.101,00 |
| 02.06.2026 | 35,96 | 36,86 | 35,96 | 36,40 | 1,45% | 2.946,00 |
| 01.06.2026 | 36,64 | 36,86 | 35,80 | 35,88 | -2,29% | 1.727,00 |
| 29.05.2026 | 36,84 | 37,26 | 36,40 | 36,72 | -1,02% | 2.833,00 |
| 28.05.2026 | 37,34 | 37,34 | 35,80 | 37,10 | -0,86% | 12.956,00 |
| 27.05.2026 | 37,24 | 38,44 | 37,10 | 37,42 | 1,41% | 5.843,00 |
| 26.05.2026 | 37,34 | 38,20 | 36,90 | 36,90 | -1,60% | 3.436,00 |
| 25.05.2026 | 37,34 | 37,92 | 37,30 | 37,50 | 0,27% | 3.704,00 |
| 22.05.2026 | 38,16 | 38,18 | 37,12 | 37,40 | -2,91% | 3.649,00 |
| 21.05.2026 | 36,80 | 38,94 | 36,60 | 38,52 | 6,88% | 17.340,00 |
| 20.05.2026 | 37,54 | 37,60 | 35,70 | 36,04 | -3,43% | 15.087,00 |
| 19.05.2026 | 38,46 | 38,54 | 37,02 | 37,32 | -2,41% | 8.317,00 |
| 18.05.2026 | 38,46 | 39,50 | 38,02 | 38,24 | -1,34% | 4.617,00 |
| 15.05.2026 | 39,44 | 39,44 | 37,90 | 38,76 | 1,15% | 6.400,00 |