43,350€
-3,67%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 46,15 | 47,75 | 43,35 | 43,70 | -4,59% | 7.022,00 |
| 09.01.2026 | 43,50 | 46,25 | 43,05 | 45,80 | 5,77% | 6.449,00 |
| 08.01.2026 | 48,40 | 49,60 | 41,20 | 43,30 | -8,36% | 12.866,00 |
| 07.01.2026 | 45,35 | 47,70 | 44,50 | 47,25 | 7,39% | 13.632,00 |
| 06.01.2026 | 39,15 | 45,25 | 39,00 | 44,00 | 12,53% | 19.846,00 |
| 05.01.2026 | 38,05 | 39,70 | 37,80 | 39,10 | 1,43% | 3.550,00 |
| 02.01.2026 | 36,45 | 38,90 | 36,40 | 38,55 | 6,64% | 4.289,00 |
| 30.12.2025 | 35,70 | 36,30 | 35,50 | 36,15 | 1,54% | - |
| 29.12.2025 | 36,30 | 36,30 | 34,95 | 35,60 | -1,39% | 275,00 |
| 23.12.2025 | 36,00 | 36,10 | 34,20 | 36,10 | 2,56% | 2.226,00 |
| 22.12.2025 | 35,35 | 36,70 | 34,55 | 35,20 | 5,39% | - |
| 19.12.2025 | 34,10 | 34,90 | 32,90 | 33,40 | 1,21% | 100,00 |
| 18.12.2025 | 34,55 | 35,05 | 33,00 | 33,00 | -4,35% | - |
| 17.12.2025 | 35,25 | 35,70 | 34,35 | 34,50 | 0,88% | 150,00 |
| 16.12.2025 | 34,80 | 35,75 | 33,15 | 34,20 | -5,00% | 178,00 |
| 15.12.2025 | 36,55 | 36,65 | 35,65 | 36,00 | -2,96% | 560,00 |
| 12.12.2025 | 36,80 | 37,40 | 36,80 | 37,10 | 0,00% | 414,00 |
| 11.12.2025 | 38,10 | 38,60 | 37,10 | 37,10 | -1,85% | 630,00 |
| 10.12.2025 | 39,40 | 39,40 | 37,80 | 37,80 | -3,57% | 310,00 |
| 09.12.2025 | 37,20 | 39,20 | 37,20 | 39,20 | 7,40% | 320,00 |
| 08.12.2025 | 35,40 | 36,50 | 35,40 | 36,50 | 3,11% | 1.170,00 |
| 05.12.2025 | 35,10 | 35,90 | 35,10 | 35,40 | 3,51% | 640,00 |
| 04.12.2025 | 33,20 | 34,20 | 33,20 | 34,20 | 4,27% | 350,00 |
| 03.12.2025 | 33,10 | 34,00 | 32,80 | 32,80 | -0,30% | 850,00 |
| 02.12.2025 | 31,80 | 32,90 | 31,80 | 32,90 | 4,11% | 12,00 |
| 01.12.2025 | 33,10 | 33,30 | 31,60 | 31,60 | -7,06% | 143,00 |
| 28.11.2025 | 32,10 | 34,00 | 32,10 | 34,00 | 6,25% | 660,00 |
| 27.11.2025 | 30,20 | 32,00 | 30,20 | 32,00 | 4,23% | 508,00 |
| 26.11.2025 | 28,00 | 30,70 | 28,00 | 30,70 | 7,34% | 865,00 |
| 25.11.2025 | 29,10 | 29,70 | 27,50 | 28,60 | -1,72% | 1.000,00 |
| 24.11.2025 | 30,90 | 30,90 | 29,10 | 29,10 | -3,00% | 590,00 |
| 21.11.2025 | 31,50 | 31,50 | 29,70 | 30,00 | -4,15% | 1.312,00 |
| 20.11.2025 | 35,00 | 35,00 | 31,30 | 31,30 | -10,57% | 1.262,00 |
| 19.11.2025 | 41,30 | 41,30 | 35,00 | 35,00 | -15,46% | 1.130,00 |
| 18.11.2025 | 43,60 | 43,60 | 41,00 | 41,40 | -5,05% | 1.356,00 |
| 17.11.2025 | 46,50 | 46,50 | 40,60 | 43,60 | -5,83% | 1.150,00 |
| 14.11.2025 | 46,50 | 46,50 | 45,60 | 46,30 | -0,22% | 138,00 |
| 13.11.2025 | 46,60 | 46,60 | 45,00 | 46,40 | -0,22% | 542,00 |
| 12.11.2025 | 46,30 | 46,50 | 46,30 | 46,50 | 0,87% | 100,00 |
| 11.11.2025 | 47,10 | 47,10 | 45,70 | 46,10 | -1,28% | 220,00 |
| 10.11.2025 | 47,20 | 48,80 | 46,70 | 46,70 | -1,06% | 310,00 |
| 07.11.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,46% | 21,00 |
| 06.11.2025 | 47,10 | 47,90 | 47,10 | 47,90 | 1,70% | 15,00 |
| 05.11.2025 | 47,50 | 47,50 | 47,10 | 47,10 | -2,28% | 100,00 |
| 04.11.2025 | 48,30 | 48,30 | 48,20 | 48,20 | -3,02% | 200,00 |
| 03.11.2025 | 49,20 | 49,70 | 49,20 | 49,70 | 2,05% | 50,00 |
| 31.10.2025 | 48,20 | 50,00 | 48,20 | 48,70 | 1,67% | 100,00 |
| 30.10.2025 | 47,70 | 47,90 | 47,70 | 47,90 | -0,21% | 33,00 |
| 29.10.2025 | 48,80 | 48,80 | 48,00 | 48,00 | -1,44% | 250,00 |
| 28.10.2025 | 48,90 | 48,90 | 48,70 | 48,70 | -1,81% | 83,00 |
| 27.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 24.10.2025 | 48,60 | 49,70 | 48,60 | 49,00 | 4,03% | 750,00 |
| 23.10.2025 | 47,90 | 48,90 | 47,10 | 47,10 | -3,29% | 373,00 |
| 22.10.2025 | 49,90 | 49,90 | 48,70 | 48,70 | -1,62% | 120,00 |
| 21.10.2025 | 51,00 | 52,60 | 49,30 | 49,50 | -1,79% | 752,00 |
| 20.10.2025 | 49,70 | 50,60 | 49,70 | 50,40 | 1,82% | 133,00 |
| 17.10.2025 | 49,60 | 49,60 | 48,70 | 49,50 | -1,79% | 278,00 |
| 16.10.2025 | 49,50 | 50,40 | 49,00 | 50,40 | 2,23% | 1.125,00 |
| 15.10.2025 | 50,40 | 50,40 | 49,30 | 49,30 | -1,79% | 250,00 |
| 14.10.2025 | 50,40 | 50,40 | 50,20 | 50,20 | 0,40% | 23,00 |
| 13.10.2025 | 51,20 | 51,20 | 50,00 | 50,00 | -1,19% | 124,00 |
| 10.10.2025 | 52,00 | 52,00 | 50,60 | 50,60 | -2,69% | 116,00 |
| 09.10.2025 | 51,80 | 52,00 | 51,80 | 52,00 | 0,39% | 342,00 |
| 08.10.2025 | 52,60 | 52,60 | 51,80 | 51,80 | -2,63% | 47,00 |
| 07.10.2025 | 53,60 | 53,60 | 53,20 | 53,20 | -0,37% | 30,00 |
| 06.10.2025 | 54,40 | 54,40 | 53,40 | 53,40 | -1,11% | 150,00 |
| 03.10.2025 | 54,40 | 54,40 | 54,00 | 54,00 | -0,74% | 60,00 |
| 02.10.2025 | 54,00 | 55,20 | 54,00 | 54,40 | 1,12% | 140,00 |
| 01.10.2025 | 53,40 | 53,80 | 52,40 | 53,80 | 0,37% | 647,00 |
| 30.09.2025 | 55,60 | 56,80 | 53,60 | 53,60 | 2,68% | 1.365,00 |
| 29.09.2025 | 51,60 | 52,20 | 51,20 | 52,20 | 2,76% | 180,00 |
| 26.09.2025 | 51,60 | 51,60 | 50,00 | 50,80 | -1,17% | 184,00 |
| 25.09.2025 | 53,20 | 53,20 | 51,40 | 51,40 | -3,38% | 681,00 |
| 24.09.2025 | 53,40 | 53,40 | 53,20 | 53,20 | -2,56% | 130,00 |
| 23.09.2025 | 53,60 | 54,60 | 53,60 | 54,60 | 2,63% | 50,00 |
| 22.09.2025 | 54,20 | 54,20 | 53,20 | 53,20 | -3,27% | 328,00 |
| 19.09.2025 | 54,40 | 55,40 | 53,80 | 55,00 | 1,85% | 351,00 |
| 18.09.2025 | 53,40 | 54,20 | 53,40 | 54,00 | -1,10% | 140,00 |
| 17.09.2025 | 53,20 | 54,80 | 53,20 | 54,60 | 2,63% | 158,00 |
| 16.09.2025 | 54,40 | 54,60 | 53,20 | 53,20 | -1,85% | 95,00 |
| 15.09.2025 | 53,40 | 55,20 | 53,40 | 54,20 | 1,50% | 388,00 |
| 12.09.2025 | 51,60 | 54,00 | 51,60 | 53,40 | 1,52% | 660,00 |
| 11.09.2025 | 49,70 | 52,60 | 49,70 | 52,60 | 5,84% | 918,00 |
| 10.09.2025 | 48,40 | 50,20 | 48,00 | 49,70 | 3,97% | 603,00 |
| 09.09.2025 | 49,10 | 49,10 | 47,70 | 47,80 | -3,04% | 130,00 |
| 08.09.2025 | 50,20 | 50,40 | 48,90 | 49,30 | 2,28% | 373,00 |
| 05.09.2025 | 48,90 | 49,10 | 48,20 | 48,20 | -1,03% | 130,00 |
| 04.09.2025 | 50,00 | 50,40 | 48,70 | 48,70 | -1,62% | 185,00 |
| 03.09.2025 | 48,60 | 49,50 | 48,60 | 49,50 | 2,91% | 20,00 |
| 02.09.2025 | 48,30 | 48,50 | 48,10 | 48,10 | 0,21% | 250,00 |
| 01.09.2025 | 49,20 | 49,20 | 48,00 | 48,00 | -3,03% | 200,00 |
| 29.08.2025 | 48,10 | 49,50 | 48,10 | 49,50 | 2,91% | 101,00 |
| 28.08.2025 | 49,10 | 49,10 | 48,10 | 48,10 | -2,24% | 620,00 |
| 27.08.2025 | 49,20 | 49,20 | 48,80 | 49,20 | 0,00% | 126,00 |
| 26.08.2025 | 49,70 | 49,70 | 49,20 | 49,20 | -1,60% | - |
| 25.08.2025 | 51,20 | 51,20 | 50,00 | 50,00 | 0,40% | - |
| 22.08.2025 | 49,40 | 50,80 | 49,30 | 49,80 | 1,22% | 1.549,00 |
| 21.08.2025 | 51,20 | 51,20 | 49,20 | 49,20 | -1,60% | 100,00 |
| 20.08.2025 | 51,00 | 51,00 | 49,40 | 50,00 | -1,57% | 340,00 |
| 19.08.2025 | 52,40 | 52,40 | 50,80 | 50,80 | -3,42% | 60,00 |