45,550€
2,36%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 45,65 | 46,65 | 44,40 | 46,05 | 3,14% | 4.834,00 |
| 27.02.2026 | 44,30 | 45,10 | 44,25 | 44,65 | 1,36% | - |
| 26.02.2026 | 43,40 | 44,15 | 43,15 | 44,05 | 2,32% | 12.950,00 |
| 25.02.2026 | 44,35 | 45,45 | 41,65 | 43,05 | -2,82% | 4.956,00 |
| 24.02.2026 | 44,45 | 44,60 | 43,50 | 44,30 | -0,45% | - |
| 23.02.2026 | 43,90 | 44,70 | 43,50 | 44,50 | 1,48% | - |
| 20.02.2026 | 44,10 | 44,70 | 43,00 | 43,85 | -0,45% | 13.604,00 |
| 19.02.2026 | 44,50 | 45,05 | 43,55 | 44,05 | -1,01% | 1.613,00 |
| 18.02.2026 | 43,70 | 45,10 | 43,65 | 44,50 | -0,22% | 8.525,00 |
| 17.02.2026 | 44,15 | 44,90 | 42,80 | 44,60 | 1,02% | 2.015,00 |
| 16.02.2026 | 44,55 | 45,10 | 43,80 | 44,15 | -0,90% | 4.009,00 |
| 13.02.2026 | 42,95 | 44,80 | 42,95 | 44,55 | 4,09% | 4.583,00 |
| 12.02.2026 | 43,55 | 43,80 | 42,75 | 42,80 | -0,47% | 2.875,00 |
| 11.02.2026 | 43,00 | 43,90 | 42,90 | 43,00 | -0,12% | 4.400,00 |
| 10.02.2026 | 43,25 | 43,40 | 42,75 | 43,05 | -0,23% | 824,00 |
| 09.02.2026 | 41,95 | 43,35 | 41,95 | 43,15 | 5,24% | 9.200,00 |
| 06.02.2026 | 41,70 | 41,75 | 40,75 | 41,00 | -0,73% | 27.650,00 |
| 05.02.2026 | 41,80 | 42,15 | 40,40 | 41,30 | -1,08% | 11.580,00 |
| 04.02.2026 | 43,70 | 43,85 | 40,45 | 41,75 | -4,90% | 22.127,00 |
| 03.02.2026 | 42,75 | 45,20 | 42,75 | 43,90 | 3,78% | 43.110,00 |
| 02.02.2026 | 42,05 | 42,60 | 41,50 | 42,30 | 0,48% | 4.995,00 |
| 30.01.2026 | 40,30 | 42,45 | 40,20 | 42,10 | 4,60% | 5.487,00 |
| 29.01.2026 | 43,15 | 43,20 | 40,15 | 40,25 | -3,25% | 8.920,00 |
| 28.01.2026 | 41,75 | 42,60 | 40,80 | 41,60 | 0,24% | 50,00 |
| 27.01.2026 | 42,75 | 43,65 | 41,20 | 41,50 | -3,04% | 5.210,00 |
| 26.01.2026 | 42,85 | 43,35 | 41,80 | 42,80 | 0,12% | 14.169,00 |
| 23.01.2026 | 40,95 | 43,70 | 40,40 | 42,75 | 3,01% | 4.085,00 |
| 22.01.2026 | 42,65 | 42,95 | 40,30 | 41,50 | -3,15% | 6.259,00 |
| 21.01.2026 | 42,30 | 42,85 | 41,05 | 42,85 | 0,94% | 7.129,00 |
| 20.01.2026 | 43,35 | 43,70 | 41,45 | 42,45 | 0,83% | 2.300,00 |
| 19.01.2026 | 43,20 | 43,20 | 41,65 | 42,10 | -2,55% | 8.201,00 |
| 16.01.2026 | 44,45 | 44,85 | 42,85 | 43,20 | -2,26% | 5.409,00 |
| 15.01.2026 | 46,30 | 46,65 | 42,95 | 44,20 | -5,56% | 6.184,00 |
| 14.01.2026 | 45,95 | 47,25 | 45,25 | 46,80 | 2,30% | 2.127,00 |
| 13.01.2026 | 44,55 | 46,60 | 44,40 | 45,75 | 3,62% | 8.084,00 |
| 12.01.2026 | 46,15 | 47,75 | 42,85 | 44,15 | -3,60% | 11.359,00 |
| 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 |