39,690€
4,26%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 38,02 | 39,43 | 37,75 | 39,28 | 3,18% | 525,00 |
| 07.05.2026 | 37,76 | 38,33 | 37,54 | 38,07 | -1,40% | 100,00 |
| 06.05.2026 | 37,19 | 38,98 | 37,17 | 38,61 | 3,10% | 694,00 |
| 05.05.2026 | 37,42 | 37,73 | 37,19 | 37,45 | -1,06% | 840,00 |
| 04.05.2026 | 38,15 | 38,55 | 36,92 | 37,85 | 0,77% | 260,00 |
| 30.04.2026 | 36,68 | 37,58 | 36,38 | 37,56 | 2,18% | - |
| 29.04.2026 | 36,50 | 37,78 | 36,50 | 36,76 | -3,24% | 235,00 |
| 28.04.2026 | 38,18 | 38,18 | 37,99 | 37,99 | -0,26% | - |
| 27.04.2026 | 37,67 | 38,64 | 37,67 | 38,09 | 1,84% | - |
| 24.04.2026 | 38,20 | 38,90 | 37,40 | 37,40 | -4,25% | 180,00 |
| 23.04.2026 | 39,46 | 39,65 | 38,71 | 39,06 | 0,00% | 200,00 |
| 22.04.2026 | 39,00 | 39,30 | 38,18 | 39,06 | 0,54% | 64,00 |
| 21.04.2026 | 38,66 | 39,97 | 38,65 | 38,85 | -0,64% | 600,00 |
| 20.04.2026 | 40,09 | 40,64 | 39,10 | 39,10 | -1,61% | 50,00 |
| 17.04.2026 | 39,92 | 40,04 | 39,47 | 39,74 | 1,77% | 250,00 |
| 16.04.2026 | 38,30 | 39,38 | 38,17 | 39,05 | 1,72% | 235,00 |
| 15.04.2026 | 37,47 | 38,91 | 36,95 | 38,39 | 1,64% | 478,00 |
| 14.04.2026 | 37,88 | 38,27 | 36,99 | 37,77 | -0,32% | 529,00 |
| 13.04.2026 | 37,56 | 38,49 | 37,29 | 37,89 | -0,84% | 426,00 |
| 10.04.2026 | 38,10 | 38,77 | 37,74 | 38,21 | -1,27% | 91,00 |
| 09.04.2026 | 38,74 | 39,25 | 38,02 | 38,70 | 1,10% | 145,00 |
| 08.04.2026 | 39,21 | 39,41 | 37,96 | 38,28 | 1,48% | 117,00 |
| 07.04.2026 | 39,69 | 39,69 | 36,34 | 37,72 | -2,15% | 356,00 |
| 02.04.2026 | 38,55 | 38,75 | 38,55 | 38,55 | -0,26% | - |
| 01.04.2026 | 39,50 | 39,50 | 37,80 | 38,65 | -0,64% | 212,00 |
| 31.03.2026 | 38,75 | 39,70 | 37,65 | 38,90 | 1,17% | 119,00 |
| 30.03.2026 | 37,70 | 38,70 | 37,15 | 38,45 | 1,99% | 163,00 |
| 27.03.2026 | 38,55 | 38,95 | 37,20 | 37,70 | -2,71% | 700,00 |
| 26.03.2026 | 39,15 | 39,90 | 38,50 | 38,75 | -0,90% | 141,00 |
| 25.03.2026 | 38,55 | 39,30 | 38,30 | 39,10 | 1,43% | - |
| 24.03.2026 | 38,20 | 38,75 | 37,70 | 38,55 | -1,53% | 91,00 |
| 23.03.2026 | 38,15 | 39,55 | 37,30 | 39,15 | -4,04% | 1.355,00 |
| 20.03.2026 | 40,90 | 40,95 | 40,65 | 40,80 | 0,74% | 60,00 |
| 19.03.2026 | 42,50 | 42,50 | 40,40 | 40,50 | -4,59% | 79,00 |
| 18.03.2026 | 42,55 | 42,55 | 42,45 | 42,45 | 0,59% | - |
| 17.03.2026 | 42,50 | 42,90 | 41,60 | 42,20 | -1,40% | - |
| 16.03.2026 | 42,00 | 43,05 | 41,50 | 42,80 | 0,71% | 999,00 |
| 13.03.2026 | 43,20 | 43,25 | 41,80 | 42,50 | -1,16% | 667,00 |
| 12.03.2026 | 43,25 | 43,70 | 42,50 | 43,00 | -0,35% | 264,00 |
| 11.03.2026 | 43,55 | 43,80 | 42,60 | 43,15 | 0,70% | - |
| 10.03.2026 | 42,85 | 43,75 | 42,75 | 42,85 | 0,59% | - |
| 09.03.2026 | 42,85 | 42,95 | 40,80 | 42,60 | -1,62% | 720,00 |
| 06.03.2026 | 43,20 | 43,40 | 43,10 | 43,30 | -1,37% | 120,00 |
| 05.03.2026 | 43,05 | 44,45 | 43,00 | 43,90 | 1,50% | - |
| 04.03.2026 | 43,55 | 43,55 | 43,25 | 43,25 | -1,70% | - |
| 03.03.2026 | 45,45 | 45,95 | 43,80 | 44,00 | -3,40% | 540,00 |
| 02.03.2026 | 45,65 | 46,70 | 44,50 | 45,55 | 1,90% | 2.035,00 |
| 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 | -0,45% | 590,00 |
| 19.02.2026 | 44,45 | 45,05 | 43,55 | 44,00 | -1,46% | 1.149,00 |
| 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 | 0,23% | - |
| 11.02.2026 | 42,95 | 43,85 | 42,95 | 43,20 | 0,58% | 1.381,00 |
| 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 | 0,12% | 36,00 |
| 28.01.2026 | 41,75 | 42,60 | 41,00 | 41,65 | -3,70% | 567,00 |
| 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 | 1,17% | 3.370,00 |
| 18.12.2025 | 34,60 | 35,10 | 33,00 | 34,30 | -0,72% | 1.054,00 |
| 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 |