39,500€
4,83%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,98 | 39,83 | 37,61 | 39,50 | 4,47% | 7.700,00 |
| 07.05.2026 | 37,80 | 38,39 | 37,40 | 37,81 | 0,40% | 76,00 |
| 06.05.2026 | 37,18 | 38,95 | 37,16 | 37,66 | 0,86% | 4.289,00 |
| 05.05.2026 | 37,42 | 37,74 | 37,13 | 37,34 | 0,27% | 11.765,00 |
| 04.05.2026 | 38,15 | 38,52 | 36,91 | 37,24 | -2,21% | 4.300,00 |
| 30.04.2026 | 36,66 | 38,51 | 36,38 | 38,08 | 3,59% | 17.630,00 |
| 29.04.2026 | 36,48 | 37,78 | 36,48 | 36,76 | 1,10% | 1.210,00 |
| 28.04.2026 | 38,16 | 38,16 | 36,23 | 36,36 | -4,74% | 3.450,00 |
| 27.04.2026 | 37,70 | 38,65 | 37,42 | 38,17 | 1,41% | 460,00 |
| 24.04.2026 | 38,20 | 38,68 | 36,98 | 37,64 | -2,46% | 9.348,00 |
| 23.04.2026 | 39,45 | 39,62 | 38,00 | 38,59 | -0,87% | - |
| 22.04.2026 | 38,74 | 39,59 | 38,24 | 38,93 | 0,49% | 11.100,00 |
| 21.04.2026 | 38,75 | 39,87 | 38,09 | 38,74 | -0,36% | 5.000,00 |
| 20.04.2026 | 40,11 | 40,61 | 38,75 | 38,88 | -2,61% | 5.450,00 |
| 17.04.2026 | 39,92 | 40,39 | 39,45 | 39,92 | 0,43% | 1.321,00 |
| 16.04.2026 | 38,18 | 40,70 | 38,18 | 39,75 | 3,76% | 10.142,00 |
| 15.04.2026 | 37,44 | 39,04 | 36,98 | 38,31 | 0,76% | 315,00 |
| 14.04.2026 | 38,08 | 38,28 | 36,99 | 38,02 | 0,00% | 4.630,00 |
| 13.04.2026 | 37,98 | 38,47 | 37,29 | 38,02 | 0,08% | 15.880,00 |
| 10.04.2026 | 38,16 | 38,83 | 37,79 | 37,99 | -0,71% | - |
| 09.04.2026 | 38,74 | 39,19 | 38,02 | 38,26 | -1,80% | - |
| 08.04.2026 | 39,19 | 39,39 | 37,83 | 38,96 | 4,23% | 7.221,00 |
| 07.04.2026 | 39,85 | 39,85 | 36,38 | 37,38 | -3,04% | 8.400,00 |
| 02.04.2026 | 38,50 | 38,85 | 37,40 | 38,55 | -0,39% | 4.170,00 |
| 01.04.2026 | 39,55 | 39,80 | 37,95 | 38,70 | -0,51% | 2.145,00 |
| 31.03.2026 | 38,45 | 39,70 | 37,85 | 38,90 | 1,57% | 1.391,00 |
| 30.03.2026 | 37,70 | 38,90 | 37,10 | 38,30 | 1,46% | 2.820,00 |
| 27.03.2026 | 38,50 | 39,05 | 37,20 | 37,75 | -2,20% | 8.670,00 |
| 26.03.2026 | 39,15 | 39,75 | 38,15 | 38,60 | -1,15% | 5.084,00 |
| 25.03.2026 | 38,50 | 39,35 | 38,30 | 39,05 | 1,43% | 7.170,00 |
| 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 |