38,500€
0,26%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 38,50 | 39,00 | 37,55 | 38,50 | 0,26% | 2.800,00 |
| 23.03.2026 | 38,30 | 39,70 | 37,10 | 38,40 | -0,52% | 1.842,00 |
| 20.03.2026 | 40,80 | 40,80 | 38,40 | 38,60 | -4,69% | 2.901,00 |
| 19.03.2026 | 42,70 | 42,70 | 40,20 | 40,50 | -2,64% | 1.578,00 |
| 18.03.2026 | 42,20 | 42,40 | 41,00 | 41,60 | -1,89% | 668,00 |
| 17.03.2026 | 42,50 | 42,50 | 41,50 | 42,40 | -0,70% | - |
| 16.03.2026 | 41,40 | 42,70 | 41,40 | 42,70 | 2,64% | 200,00 |
| 13.03.2026 | 43,30 | 43,30 | 41,40 | 41,60 | -2,58% | 208,00 |
| 12.03.2026 | 43,30 | 43,40 | 42,20 | 42,70 | -1,39% | 137,00 |
| 11.03.2026 | 43,20 | 43,60 | 42,30 | 43,30 | 0,00% | 150,00 |
| 10.03.2026 | 42,80 | 44,00 | 42,20 | 43,30 | 2,12% | 480,00 |
| 09.03.2026 | 42,60 | 42,80 | 40,80 | 42,40 | -0,70% | 1.030,00 |
| 06.03.2026 | 42,70 | 43,20 | 42,30 | 42,70 | -1,16% | 570,00 |
| 05.03.2026 | 42,70 | 44,20 | 42,60 | 43,20 | 0,93% | 310,00 |
| 04.03.2026 | 43,20 | 43,80 | 42,80 | 42,80 | -1,38% | 160,00 |
| 03.03.2026 | 45,60 | 45,60 | 42,30 | 43,40 | -4,82% | 1.605,00 |
| 02.03.2026 | 44,60 | 46,20 | 44,60 | 45,60 | 2,47% | 2.536,00 |
| 27.02.2026 | 44,10 | 45,00 | 44,10 | 44,50 | 0,68% | - |
| 26.02.2026 | 43,00 | 44,30 | 43,00 | 44,20 | 2,79% | 2.324,00 |
| 25.02.2026 | 44,10 | 44,80 | 41,50 | 43,00 | -2,71% | 2.179,00 |
| 24.02.2026 | 44,20 | 44,50 | 43,40 | 44,20 | -0,67% | - |
| 23.02.2026 | 43,50 | 44,50 | 43,40 | 44,50 | 1,83% | - |
| 20.02.2026 | 43,80 | 44,10 | 43,00 | 43,70 | -0,46% | 5.382,00 |
| 19.02.2026 | 44,20 | 44,50 | 43,60 | 43,90 | -1,13% | 320,00 |
| 18.02.2026 | 43,20 | 44,90 | 43,20 | 44,40 | 0,00% | 1.060,00 |
| 17.02.2026 | 43,90 | 44,40 | 43,10 | 44,40 | 0,91% | 65,00 |
| 16.02.2026 | 44,40 | 45,10 | 44,00 | 44,00 | -1,12% | 367,00 |
| 13.02.2026 | 42,70 | 44,70 | 42,70 | 44,50 | 3,97% | 1.148,00 |
| 12.02.2026 | 43,40 | 43,60 | 42,80 | 42,80 | -0,93% | 275,00 |
| 11.02.2026 | 42,70 | 43,60 | 42,70 | 43,20 | 0,70% | 420,00 |
| 10.02.2026 | 43,00 | 43,30 | 42,50 | 42,90 | -0,23% | 2.377,00 |
| 09.02.2026 | 41,80 | 43,30 | 41,70 | 43,00 | 4,88% | 2.030,00 |
| 06.02.2026 | 41,10 | 41,50 | 40,80 | 41,00 | -0,49% | 1.640,00 |
| 05.02.2026 | 41,70 | 41,70 | 40,50 | 41,20 | -0,96% | 2.970,00 |
| 04.02.2026 | 43,90 | 43,90 | 40,60 | 41,60 | -5,24% | 11.402,00 |
| 03.02.2026 | 42,50 | 44,80 | 42,50 | 43,90 | 4,03% | 2.535,00 |
| 02.02.2026 | 42,10 | 42,20 | 41,40 | 42,20 | 0,48% | 150,00 |
| 30.01.2026 | 40,10 | 42,20 | 40,10 | 42,00 | 4,74% | 573,00 |
| 29.01.2026 | 42,50 | 42,90 | 40,00 | 40,10 | -3,37% | 1.816,00 |
| 28.01.2026 | 41,60 | 42,00 | 41,00 | 41,50 | 0,48% | 50,00 |
| 27.01.2026 | 42,60 | 43,20 | 41,00 | 41,30 | -3,28% | 2.372,00 |
| 26.01.2026 | 42,70 | 43,30 | 41,70 | 42,70 | 0,00% | 2.581,00 |
| 23.01.2026 | 40,80 | 43,00 | 40,20 | 42,70 | 4,15% | 1.655,00 |
| 22.01.2026 | 42,40 | 42,40 | 40,50 | 41,00 | -3,98% | 3.739,00 |
| 21.01.2026 | 41,90 | 42,80 | 40,80 | 42,70 | 1,91% | 1.806,00 |
| 20.01.2026 | 42,00 | 43,20 | 41,60 | 41,90 | -0,24% | 206,00 |
| 19.01.2026 | 43,10 | 43,10 | 41,60 | 42,00 | -2,10% | 1.619,00 |
| 16.01.2026 | 44,00 | 44,70 | 42,80 | 42,90 | -2,72% | 1.246,00 |
| 15.01.2026 | 46,20 | 46,40 | 43,00 | 44,10 | -6,17% | 2.603,00 |
| 14.01.2026 | 45,80 | 47,00 | 45,40 | 47,00 | 2,84% | 1.215,00 |
| 13.01.2026 | 44,10 | 46,30 | 44,10 | 45,70 | 3,63% | 3.356,00 |
| 12.01.2026 | 46,00 | 48,00 | 42,90 | 44,10 | -2,00% | 4.232,00 |
| 09.01.2026 | 43,30 | 46,20 | 43,20 | 45,00 | 3,93% | 3.287,00 |
| 08.01.2026 | 47,10 | 49,40 | 41,70 | 43,30 | -7,68% | 5.226,00 |
| 07.01.2026 | 44,50 | 47,30 | 44,40 | 46,90 | 8,56% | 5.028,00 |
| 06.01.2026 | 39,00 | 44,40 | 39,00 | 43,20 | 12,79% | 5.691,00 |
| 05.01.2026 | 38,20 | 39,00 | 37,90 | 38,30 | -0,78% | 1.200,00 |
| 02.01.2026 | 36,40 | 38,80 | 36,30 | 38,60 | 8,73% | 454,00 |
| 30.12.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,28% | - |
| 29.12.2025 | 36,10 | 36,10 | 35,30 | 35,60 | -1,66% | 275,00 |
| 23.12.2025 | 35,70 | 36,20 | 34,40 | 36,20 | 2,84% | 2.326,00 |
| 22.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 5,39% | - |
| 19.12.2025 | 33,70 | 33,70 | 33,40 | 33,40 | 1,21% | 100,00 |
| 18.12.2025 | 34,40 | 34,40 | 33,00 | 33,00 | -4,62% | - |
| 17.12.2025 | 35,10 | 35,10 | 34,60 | 34,60 | 1,17% | 150,00 |
| 16.12.2025 | 34,50 | 35,10 | 33,70 | 34,20 | -5,00% | 178,00 |
| 15.12.2025 | 36,50 | 36,60 | 36,00 | 36,00 | -2,96% | 460,00 |
| 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 |