35,420€
0,45%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 35,27 | 35,42 | 35,02 | 35,18 | -0,62% | 500,00 |
| 29.10.2026 | 35,29 | 35,66 | 35,00 | 35,40 | -0,11% | - |
| 28.10.2026 | 35,30 | 35,65 | 35,24 | 35,44 | 0,08% | - |
| 27.10.2026 | 35,51 | 36,10 | 35,02 | 35,41 | -0,45% | - |
| 26.10.2026 | 35,65 | 35,68 | 35,43 | 35,57 | -0,17% | - |
| 23.10.2026 | 35,48 | 35,77 | 35,47 | 35,63 | 0,20% | 7.175,00 |
| 22.10.2026 | 36,23 | 36,26 | 35,53 | 35,56 | -0,20% | 5.175,00 |
| 21.10.2026 | 36,26 | 36,65 | 35,20 | 35,63 | -1,87% | 11.865,00 |
| 20.10.2026 | 36,36 | 36,81 | 35,78 | 36,31 | 0,19% | 14.156,00 |
| 19.10.2026 | 37,31 | 37,60 | 35,69 | 36,24 | 20,40% | 14.016,00 |
| 16.10.2026 | 29,58 | 30,95 | 29,33 | 30,10 | 4,66% | 1.550,00 |
| 15.10.2026 | 28,64 | 28,92 | 28,23 | 28,76 | 0,63% | 1.800,00 |
| 14.10.2026 | 29,36 | 29,72 | 28,23 | 28,58 | -2,12% | 1.195,00 |
| 13.10.2026 | 29,82 | 29,82 | 29,19 | 29,20 | -1,42% | 5.040,00 |
| 12.10.2026 | 29,40 | 30,00 | 29,23 | 29,62 | -0,64% | 84,00 |
| 09.10.2026 | 29,24 | 30,38 | 28,67 | 29,81 | 2,58% | 99,00 |
| 08.10.2026 | 29,07 | 29,44 | 28,84 | 29,06 | -0,14% | 720,00 |
| 07.10.2026 | 29,34 | 29,58 | 28,67 | 29,10 | 0,03% | 9.975,00 |
| 06.10.2026 | 29,62 | 29,69 | 28,88 | 29,09 | -1,56% | - |
| 05.10.2026 | 29,13 | 29,89 | 28,69 | 29,55 | 2,14% | - |
| 02.10.2026 | 29,55 | 29,68 | 28,45 | 28,93 | -2,10% | 2.239,00 |
| 01.10.2026 | 30,97 | 31,24 | 29,43 | 29,55 | -4,95% | 1.650,00 |
| 30.09.2026 | 30,55 | 31,51 | 30,05 | 31,09 | 2,74% | 3.950,00 |
| 29.09.2026 | 30,92 | 31,25 | 30,12 | 30,26 | -1,82% | 1.836,00 |
| 28.09.2026 | 31,03 | 32,77 | 30,36 | 30,82 | -0,68% | 6.666,00 |
| 25.09.2026 | 32,91 | 33,61 | 30,58 | 31,03 | -6,90% | 12.495,00 |
| 24.09.2026 | 28,28 | 34,57 | 28,08 | 33,33 | 17,98% | 7.703,00 |
| 23.09.2026 | 27,12 | 28,45 | 26,56 | 28,25 | 4,24% | 8.932,00 |
| 22.09.2026 | 28,05 | 28,10 | 26,79 | 27,10 | -2,02% | 2.252,00 |
| 21.09.2026 | 28,08 | 28,24 | 27,54 | 27,66 | -1,04% | - |
| 18.09.2026 | 28,21 | 28,45 | 27,62 | 27,95 | -0,18% | 1.695,00 |
| 17.09.2026 | 27,79 | 28,67 | 27,79 | 28,00 | -0,04% | 1.630,00 |
| 16.09.2026 | 27,90 | 28,46 | 27,88 | 28,01 | -0,36% | - |
| 15.09.2026 | 28,14 | 28,70 | 27,85 | 28,11 | 0,57% | - |
| 14.09.2026 | 28,30 | 28,64 | 27,41 | 27,95 | -0,14% | - |
| 11.09.2026 | 27,78 | 29,15 | 27,78 | 27,99 | -1,17% | 2.900,00 |
| 10.09.2026 | 28,23 | 28,75 | 28,14 | 28,32 | -0,18% | 1.490,00 |
| 09.09.2026 | 28,62 | 28,94 | 28,29 | 28,37 | -0,46% | 270,00 |
| 08.09.2026 | 28,92 | 29,04 | 28,24 | 28,50 | -1,52% | 600,00 |
| 07.09.2026 | 28,29 | 29,32 | 28,25 | 28,94 | 1,97% | - |
| 04.09.2026 | 29,26 | 29,34 | 28,08 | 28,38 | -2,54% | - |
| 03.09.2026 | 29,41 | 29,47 | 29,00 | 29,12 | -1,39% | 9.080,00 |
| 02.09.2026 | 28,74 | 29,72 | 28,35 | 29,53 | 3,58% | 3.025,00 |
| 01.09.2026 | 28,94 | 29,49 | 28,37 | 28,51 | -1,35% | 593,00 |
| 31.08.2026 | 29,58 | 30,01 | 28,71 | 28,90 | -1,63% | 8.520,00 |
| 28.08.2026 | 30,04 | 30,44 | 29,10 | 29,38 | -1,94% | 72,00 |
| 27.08.2026 | 29,37 | 30,54 | 28,83 | 29,96 | 2,71% | 27.326,00 |
| 26.08.2026 | 28,41 | 29,32 | 28,35 | 29,17 | 2,97% | 4.775,00 |
| 25.08.2026 | 27,63 | 29,01 | 27,63 | 28,33 | 3,24% | 8.520,00 |
| 24.08.2026 | 28,29 | 28,37 | 27,19 | 27,44 | -3,38% | 2.800,00 |
| 21.08.2026 | 28,11 | 28,85 | 27,46 | 28,40 | 0,35% | 14.107,00 |
| 20.08.2026 | 27,90 | 28,60 | 27,28 | 28,30 | 1,43% | 6.190,00 |
| 19.08.2026 | 27,37 | 28,43 | 26,80 | 27,90 | 2,39% | 15.101,00 |
| 18.08.2026 | 26,11 | 27,77 | 26,09 | 27,25 | 4,37% | 10.565,00 |
| 17.08.2026 | 33,34 | 33,99 | 25,21 | 26,11 | -21,71% | 25.071,00 |
| 14.08.2026 | 33,35 | 34,23 | 33,10 | 33,35 | -0,33% | 4.400,00 |
| 13.08.2026 | 33,53 | 34,40 | 33,09 | 33,46 | -0,15% | 1.920,00 |
| 12.08.2026 | 33,88 | 34,81 | 33,32 | 33,51 | -1,87% | - |
| 11.08.2026 | 33,65 | 34,15 | 33,12 | 34,15 | 1,19% | 6.800,00 |
| 10.08.2026 | 34,26 | 34,38 | 33,30 | 33,75 | -1,17% | 1.800,00 |
| 07.08.2026 | 34,34 | 35,07 | 33,82 | 34,15 | -0,93% | 10.936,00 |
| 06.08.2026 | 34,75 | 36,20 | 33,96 | 34,47 | -1,37% | 3.265,00 |
| 05.08.2026 | 35,26 | 35,76 | 34,69 | 34,95 | -1,55% | 800,00 |
| 04.08.2026 | 35,62 | 36,29 | 35,03 | 35,50 | 0,51% | - |
| 03.08.2026 | 35,51 | 36,33 | 34,67 | 35,32 | -0,45% | 2.663,00 |
| 31.07.2026 | 37,19 | 37,53 | 35,24 | 35,48 | -5,01% | 5.740,00 |
| 30.07.2026 | 36,05 | 37,73 | 35,69 | 37,35 | 3,75% | 5.460,00 |
| 29.07.2026 | 39,06 | 41,45 | 35,17 | 36,00 | -8,28% | 11.106,00 |
| 28.07.2026 | 37,78 | 42,00 | 37,28 | 39,25 | 4,61% | 4.039,00 |
| 27.07.2026 | 38,70 | 39,47 | 37,22 | 37,52 | -2,47% | 13.242,00 |
| 24.07.2026 | 36,43 | 40,37 | 36,27 | 38,47 | 6,39% | 12.194,00 |
| 23.07.2026 | 34,42 | 37,38 | 34,21 | 36,16 | 4,81% | 19.092,00 |
| 22.07.2026 | 32,26 | 35,55 | 32,19 | 34,50 | 7,18% | 15.210,00 |
| 21.07.2026 | 32,21 | 32,31 | 32,08 | 32,19 | 0,41% | - |
| 20.07.2026 | 32,44 | 33,15 | 31,96 | 32,06 | -1,87% | 6.500,00 |
| 17.07.2026 | 33,04 | 33,69 | 32,03 | 32,67 | -1,89% | 4.210,00 |
| 16.07.2026 | 32,01 | 33,45 | 31,78 | 33,30 | 3,38% | 1.016,00 |
| 15.07.2026 | 32,60 | 33,27 | 31,50 | 32,21 | -1,98% | 3.582,00 |
| 14.07.2026 | 32,72 | 33,22 | 32,10 | 32,86 | -0,36% | 1.200,00 |
| 13.07.2026 | 32,54 | 33,10 | 32,26 | 32,98 | 0,89% | 26,00 |
| 10.07.2026 | 33,22 | 33,25 | 32,50 | 32,69 | -1,60% | 28,00 |
| 09.07.2026 | 32,25 | 33,40 | 31,88 | 33,22 | 3,07% | 410,00 |
| 08.07.2026 | 32,78 | 32,78 | 31,90 | 32,23 | -1,38% | 3.700,00 |
| 07.07.2026 | 32,84 | 33,01 | 32,00 | 32,68 | -0,73% | 480,00 |
| 06.07.2026 | 33,02 | 33,63 | 32,61 | 32,92 | -0,27% | 7.664,00 |
| 03.07.2026 | 34,00 | 34,02 | 32,60 | 33,01 | -3,00% | 646,00 |
| 02.07.2026 | 33,36 | 34,12 | 32,66 | 34,03 | 2,28% | 12.842,00 |
| 01.07.2026 | 32,86 | 33,34 | 32,76 | 33,27 | 1,09% | 3.390,00 |
| 30.06.2026 | 32,34 | 33,17 | 31,72 | 32,91 | 3,59% | 700,00 |
| 29.06.2026 | 31,51 | 32,33 | 30,92 | 31,77 | 1,05% | 8.450,00 |
| 26.06.2026 | 31,30 | 31,79 | 30,59 | 31,44 | 0,19% | 11.530,00 |
| 25.06.2026 | 31,62 | 32,61 | 30,95 | 31,38 | -0,51% | 800,00 |
| 24.06.2026 | 32,82 | 32,82 | 31,11 | 31,54 | -3,64% | - |
| 23.06.2026 | 32,82 | 32,94 | 32,24 | 32,73 | -0,55% | 1.150,00 |
| 22.06.2026 | 32,74 | 32,97 | 32,35 | 32,91 | 0,67% | 1.980,00 |
| 19.06.2026 | 33,27 | 33,29 | 32,57 | 32,69 | -1,71% | 5.590,00 |
| 18.06.2026 | 33,21 | 33,45 | 32,72 | 33,26 | 0,15% | 9.500,00 |
| 17.06.2026 | 33,56 | 33,74 | 32,87 | 33,21 | -0,75% | 1.320,00 |
| 16.06.2026 | 33,66 | 33,96 | 33,03 | 33,46 | -0,83% | 8.268,00 |
| 15.06.2026 | 34,19 | 34,25 | 33,22 | 33,74 | -0,53% | 39,00 |