46,200€
3,36%
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 | 45,80 | 44,50 | 45,05 | 0,78% | 345,00 |
| 27.02.2026 | 44,30 | 45,05 | 44,20 | 44,70 | 2,05% | - |
| 26.02.2026 | 43,50 | 44,20 | 43,50 | 43,80 | 2,10% | 90,00 |
| 25.02.2026 | 44,25 | 45,45 | 42,90 | 42,90 | -3,38% | 50,00 |
| 24.02.2026 | 44,40 | 44,50 | 44,35 | 44,40 | 1,72% | - |
| 23.02.2026 | 43,85 | 44,25 | 43,65 | 43,65 | -0,34% | 75,00 |
| 20.02.2026 | 44,15 | 44,70 | 42,90 | 43,80 | -1,90% | 590,00 |
| 18.02.2026 | 43,75 | 45,10 | 43,65 | 44,65 | 2,76% | 305,00 |
| 17.02.2026 | 43,95 | 45,40 | 42,80 | 43,45 | -1,47% | 205,00 |
| 16.02.2026 | 44,55 | 45,15 | 43,90 | 44,10 | 0,34% | 385,00 |
| 13.02.2026 | 42,95 | 44,75 | 42,95 | 43,95 | 1,50% | 1,00 |
| 12.02.2026 | 43,55 | 43,75 | 43,25 | 43,30 | 0,81% | - |
| 10.02.2026 | 43,05 | 43,60 | 42,65 | 42,95 | -0,46% | 646,00 |
| 09.02.2026 | 42,00 | 43,40 | 41,50 | 43,15 | 4,61% | 985,00 |
| 06.02.2026 | 41,65 | 41,70 | 41,10 | 41,25 | -1,08% | - |
| 05.02.2026 | 41,80 | 41,90 | 41,70 | 41,70 | -0,60% | - |
| 04.02.2026 | 43,70 | 44,00 | 40,55 | 41,95 | -2,67% | 846,00 |
| 03.02.2026 | 42,85 | 43,10 | 42,75 | 43,10 | 1,89% | - |
| 02.02.2026 | 42,05 | 42,55 | 41,50 | 42,30 | 0,36% | 665,00 |
| 30.01.2026 | 40,30 | 42,80 | 40,30 | 42,15 | 1,08% | 305,00 |
| 29.01.2026 | 43,05 | 43,15 | 41,65 | 41,70 | -3,58% | 36,00 |
| 27.01.2026 | 42,75 | 43,65 | 42,65 | 43,25 | 0,70% | 40,00 |
| 26.01.2026 | 42,75 | 43,10 | 41,80 | 42,95 | 0,47% | 916,00 |
| 23.01.2026 | 40,90 | 43,70 | 40,40 | 42,75 | 4,40% | 3.261,00 |
| 22.01.2026 | 42,65 | 42,95 | 40,85 | 40,95 | -2,96% | 1.746,00 |
| 21.01.2026 | 42,10 | 42,95 | 41,05 | 42,20 | -0,35% | 1.264,00 |
| 20.01.2026 | 43,35 | 43,70 | 41,40 | 42,35 | 0,71% | 1.581,00 |
| 19.01.2026 | 43,25 | 43,25 | 41,65 | 42,05 | -4,32% | 1.362,00 |
| 16.01.2026 | 44,45 | 44,85 | 43,40 | 43,95 | 1,38% | 582,00 |
| 15.01.2026 | 46,35 | 46,65 | 42,95 | 43,35 | -5,35% | 903,00 |
| 14.01.2026 | 46,00 | 46,15 | 45,75 | 45,80 | 0,22% | - |
| 13.01.2026 | 44,45 | 46,65 | 44,40 | 45,70 | 3,98% | 1.365,00 |
| 12.01.2026 | 46,25 | 47,70 | 42,75 | 43,95 | -3,83% | 4.446,00 |
| 09.01.2026 | 43,45 | 46,15 | 43,15 | 45,70 | 5,91% | 2.186,00 |
| 08.01.2026 | 48,40 | 49,55 | 41,15 | 43,15 | -8,00% | 6.823,00 |
| 07.01.2026 | 45,85 | 47,55 | 44,45 | 46,90 | 6,47% | 5.769,00 |
| 06.01.2026 | 39,15 | 45,40 | 38,95 | 44,05 | 14,42% | 2.307,00 |
| 05.01.2026 | 38,15 | 38,85 | 37,80 | 38,50 | 2,67% | 124,00 |
| 02.01.2026 | 36,45 | 37,90 | 36,40 | 37,50 | 5,19% | 697,00 |
| 30.12.2025 | 35,75 | 35,95 | 35,55 | 35,65 | 0,42% | - |
| 29.12.2025 | 36,40 | 36,40 | 35,50 | 35,50 | -0,56% | - |
| 23.12.2025 | 35,90 | 36,10 | 34,10 | 35,70 | -0,42% | 769,00 |
| 22.12.2025 | 35,35 | 36,65 | 34,65 | 35,85 | 3,31% | 4.030,00 |
| 19.12.2025 | 34,30 | 34,90 | 33,20 | 34,70 | 0,43% | 3.370,00 |
| 17.12.2025 | 35,20 | 35,80 | 34,55 | 34,55 | 0,29% | 940,00 |
| 16.12.2025 | 34,85 | 35,80 | 33,15 | 34,45 | -5,87% | 1.443,00 |
| 15.12.2025 | 36,65 | 36,65 | 36,55 | 36,60 | -1,35% | - |
| 12.12.2025 | 37,15 | 37,15 | 37,05 | 37,10 | -1,72% | 160,00 |
| 11.12.2025 | 38,25 | 38,85 | 37,50 | 37,75 | -5,27% | 60,00 |
| 10.12.2025 | 39,65 | 40,05 | 39,55 | 39,85 | 4,05% | 12,00 |
| 09.12.2025 | 37,90 | 38,50 | 37,60 | 38,30 | 2,41% | 2.672,00 |
| 08.12.2025 | 35,75 | 37,45 | 35,70 | 37,40 | 4,91% | 542,00 |
| 05.12.2025 | 35,25 | 36,80 | 34,80 | 35,65 | 2,30% | 1.259,00 |
| 04.12.2025 | 33,30 | 35,50 | 33,25 | 34,85 | 4,81% | 320,00 |
| 03.12.2025 | 33,30 | 34,10 | 33,10 | 33,25 | 4,40% | 463,00 |
| 02.12.2025 | 31,80 | 31,85 | 31,80 | 31,85 | -5,07% | - |
| 01.12.2025 | 32,95 | 33,70 | 32,85 | 33,55 | 1,05% | 500,00 |
| 28.11.2025 | 32,35 | 34,15 | 31,90 | 33,20 | 1,68% | 942,00 |
| 27.11.2025 | 30,35 | 33,25 | 29,75 | 32,65 | 7,58% | 1.373,00 |
| 26.11.2025 | 28,40 | 30,70 | 28,25 | 30,35 | 7,05% | 4.080,00 |
| 25.11.2025 | 29,65 | 30,20 | 27,50 | 28,35 | -4,87% | 5.276,00 |
| 24.11.2025 | 31,55 | 31,65 | 29,55 | 29,80 | -1,81% | 5.723,00 |
| 21.11.2025 | 31,60 | 31,65 | 30,20 | 30,35 | -9,67% | 555,00 |
| 20.11.2025 | 35,35 | 36,55 | 32,50 | 33,60 | -2,33% | 5.452,00 |
| 19.11.2025 | 41,40 | 41,65 | 34,20 | 34,40 | -16,50% | 1.730,00 |
| 18.11.2025 | 43,75 | 44,05 | 40,45 | 41,20 | -7,10% | 1.611,00 |
| 17.11.2025 | 46,60 | 46,65 | 39,50 | 44,35 | -3,48% | 4.091,00 |
| 14.11.2025 | 46,60 | 46,60 | 45,55 | 45,95 | 1,66% | 300,00 |
| 13.11.2025 | 46,75 | 47,20 | 44,90 | 45,20 | -2,80% | 773,00 |
| 12.11.2025 | 46,65 | 46,65 | 46,50 | 46,50 | -0,11% | - |
| 11.11.2025 | 47,55 | 47,55 | 45,50 | 46,55 | -1,48% | 1.523,00 |
| 10.11.2025 | 47,35 | 49,15 | 46,85 | 47,25 | 0,00% | 1.509,00 |
| 07.11.2025 | 47,55 | 47,70 | 47,20 | 47,25 | 0,75% | - |
| 06.11.2025 | 47,45 | 47,70 | 46,85 | 46,90 | -1,57% | 180,00 |
| 05.11.2025 | 47,60 | 47,95 | 46,70 | 47,65 | -0,94% | 141,00 |
| 04.11.2025 | 48,50 | 48,70 | 47,65 | 48,10 | -3,32% | 250,00 |
| 31.10.2025 | 48,25 | 50,80 | 48,25 | 49,75 | 1,43% | 373,00 |
| 30.10.2025 | 47,85 | 49,40 | 47,25 | 49,05 | 0,51% | 1.627,00 |
| 29.10.2025 | 49,05 | 49,10 | 48,75 | 48,80 | -0,51% | - |
| 28.10.2025 | 49,10 | 49,45 | 48,35 | 49,05 | -0,51% | 688,00 |
| 27.10.2025 | 49,70 | 50,00 | 48,90 | 49,30 | -0,90% | 141,00 |
| 24.10.2025 | 49,05 | 49,85 | 48,75 | 49,75 | 7,10% | 480,00 |
| 23.10.2025 | 48,80 | 49,85 | 45,95 | 46,45 | -3,93% | 996,00 |
| 22.10.2025 | 49,95 | 50,20 | 47,85 | 48,35 | -3,30% | 2.814,00 |
| 21.10.2025 | 52,40 | 52,60 | 49,00 | 50,00 | -0,79% | 2.320,00 |
| 20.10.2025 | 50,40 | 51,80 | 49,90 | 50,40 | 2,86% | 480,00 |
| 17.10.2025 | 49,70 | 49,70 | 49,00 | 49,00 | -0,51% | 65,00 |
| 16.10.2025 | 49,60 | 49,70 | 48,70 | 49,25 | -0,30% | 776,00 |
| 15.10.2025 | 50,60 | 50,60 | 49,30 | 49,40 | -3,33% | - |
| 14.10.2025 | 50,50 | 51,30 | 50,50 | 51,10 | -0,20% | 919,00 |
| 13.10.2025 | 51,90 | 51,90 | 50,50 | 51,20 | 0,39% | 215,00 |
| 10.10.2025 | 52,20 | 54,00 | 50,60 | 51,00 | -2,11% | 810,00 |
| 08.10.2025 | 52,80 | 53,60 | 51,60 | 52,10 | -1,51% | 964,00 |
| 07.10.2025 | 53,50 | 54,20 | 52,50 | 52,90 | -2,04% | 1.190,00 |
| 06.10.2025 | 54,50 | 55,10 | 53,30 | 54,00 | -0,74% | 898,00 |
| 03.10.2025 | 54,70 | 55,10 | 54,40 | 54,40 | -1,98% | 85,00 |
| 02.10.2025 | 54,20 | 56,10 | 53,40 | 55,50 | 3,54% | 1.138,00 |
| 30.09.2025 | 55,60 | 57,20 | 53,40 | 53,60 | -0,74% | 5.837,00 |
| 29.09.2025 | 52,30 | 54,00 | 51,30 | 54,00 | 4,45% | 609,00 |
| 26.09.2025 | 51,70 | 51,90 | 51,70 | 51,70 | -2,08% | - |