30,170€
-7,68%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 39,84 | 39,86 | 38,28 | 38,32 | 0,16% | 7.254,00 |
| 13.05.2026 | 39,68 | 40,58 | 38,26 | 38,26 | -4,35% | 67.526,00 |
| 12.05.2026 | 39,00 | 40,16 | 38,00 | 40,00 | 0,10% | 14.892,00 |
| 11.05.2026 | 39,68 | 40,00 | 37,98 | 39,96 | 0,71% | 16.004,00 |
| 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 |