35,410€
0,23%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 35,30 | 35,43 | 35,29 | 35,33 | -0,23% | - |
| 28.10.2026 | 35,30 | 35,65 | 35,03 | 35,41 | 0,31% | 250,00 |
| 27.10.2026 | 35,51 | 35,70 | 35,02 | 35,30 | -0,90% | 331,00 |
| 26.10.2026 | 35,65 | 35,69 | 35,42 | 35,62 | -0,64% | - |
| 22.10.2026 | 36,01 | 36,24 | 35,56 | 35,85 | -0,08% | 1.158,00 |
| 21.10.2026 | 36,37 | 36,73 | 35,32 | 35,88 | -0,58% | 409,00 |
| 20.10.2026 | 36,35 | 36,83 | 35,77 | 36,09 | -0,91% | 575,00 |
| 19.10.2026 | 37,31 | 37,60 | 36,04 | 36,42 | 19,02% | 2.643,00 |
| 16.10.2026 | 29,58 | 31,15 | 29,54 | 30,60 | 7,37% | 800,00 |
| 15.10.2026 | 28,64 | 28,66 | 28,36 | 28,50 | -2,80% | - |
| 14.10.2026 | 29,36 | 29,86 | 29,16 | 29,32 | 0,21% | 50,00 |
| 13.10.2026 | 29,82 | 29,82 | 29,21 | 29,26 | -1,38% | - |
| 12.10.2026 | 29,40 | 30,00 | 29,36 | 29,67 | 0,51% | - |
| 09.10.2026 | 29,24 | 30,42 | 29,12 | 29,52 | 3,00% | - |
| 08.10.2026 | 29,07 | 29,08 | 28,66 | 28,66 | -2,55% | - |
| 07.10.2026 | 29,34 | 29,68 | 28,98 | 29,41 | -0,10% | - |
| 06.10.2026 | 29,62 | 29,84 | 29,10 | 29,44 | 0,79% | - |
| 05.10.2026 | 29,13 | 29,21 | 29,01 | 29,21 | -0,10% | - |
| 02.10.2026 | 29,55 | 29,69 | 29,03 | 29,24 | -3,72% | - |
| 01.10.2026 | 31,24 | 31,24 | 29,77 | 30,37 | -1,01% | 100,00 |
| 30.09.2026 | 30,90 | 30,91 | 30,03 | 30,68 | 0,46% | - |
| 29.09.2026 | 30,92 | 31,25 | 29,95 | 30,54 | -3,87% | 133,00 |
| 28.09.2026 | 31,03 | 32,74 | 30,71 | 31,77 | -5,53% | 151,00 |
| 25.09.2026 | 33,05 | 33,73 | 30,87 | 33,63 | 3,99% | 175,00 |
| 24.09.2026 | 28,28 | 34,62 | 28,24 | 32,34 | 14,03% | 1.180,00 |
| 23.09.2026 | 27,12 | 28,38 | 26,57 | 28,36 | 4,80% | - |
| 22.09.2026 | 28,05 | 28,08 | 26,96 | 27,06 | -3,08% | 5,00 |
| 21.09.2026 | 28,08 | 28,31 | 27,86 | 27,92 | -0,46% | - |
| 18.09.2026 | 28,21 | 28,60 | 27,80 | 28,05 | -1,16% | - |
| 17.09.2026 | 28,26 | 28,60 | 28,14 | 28,38 | 0,00% | 50,00 |
| 16.09.2026 | 28,36 | 28,50 | 28,20 | 28,38 | 0,18% | - |
| 15.09.2026 | 28,14 | 28,90 | 27,85 | 28,33 | -0,46% | - |
| 14.09.2026 | 28,30 | 28,64 | 27,92 | 28,46 | -1,52% | - |
| 11.09.2026 | 28,23 | 29,15 | 28,23 | 28,90 | 1,98% | - |
| 10.09.2026 | 28,58 | 28,81 | 28,10 | 28,34 | -1,70% | 35,00 |
| 09.09.2026 | 28,62 | 28,85 | 28,25 | 28,83 | 0,63% | 2,00 |
| 08.09.2026 | 28,92 | 29,00 | 28,64 | 28,65 | -1,55% | - |
| 07.09.2026 | 28,29 | 29,46 | 28,22 | 29,10 | 0,34% | 510,00 |
| 04.09.2026 | 29,33 | 29,37 | 28,91 | 29,00 | 1,75% | - |
| 02.09.2026 | 28,74 | 29,16 | 28,47 | 28,50 | -1,59% | 384,00 |
| 01.09.2026 | 28,94 | 29,12 | 28,92 | 28,96 | 0,66% | - |
| 31.08.2026 | 29,58 | 30,04 | 28,69 | 28,77 | -2,28% | - |
| 28.08.2026 | 30,18 | 30,68 | 29,04 | 29,44 | -2,16% | 231,00 |
| 27.08.2026 | 28,96 | 30,26 | 28,68 | 30,09 | 3,47% | 721,00 |
| 26.08.2026 | 28,41 | 29,21 | 28,41 | 29,08 | 4,57% | - |
| 25.08.2026 | 27,63 | 28,16 | 27,63 | 27,81 | 0,18% | - |
| 24.08.2026 | 28,29 | 28,37 | 27,67 | 27,76 | -1,98% | 74,00 |
| 21.08.2026 | 28,11 | 28,67 | 27,64 | 28,32 | 1,47% | 772,00 |
| 20.08.2026 | 27,90 | 28,74 | 27,27 | 27,91 | 0,69% | 523,00 |
| 19.08.2026 | 27,26 | 28,38 | 27,07 | 27,72 | 2,63% | 468,00 |
| 18.08.2026 | 26,16 | 27,28 | 26,09 | 27,01 | 3,13% | 1.345,00 |
| 17.08.2026 | 33,34 | 33,34 | 25,21 | 26,19 | -20,92% | 6.284,00 |
| 14.08.2026 | 33,35 | 33,62 | 32,97 | 33,12 | -3,04% | 31,00 |
| 13.08.2026 | 33,53 | 34,36 | 33,32 | 34,16 | 1,91% | - |
| 12.08.2026 | 33,88 | 33,93 | 33,29 | 33,52 | 1,06% | 240,00 |
| 11.08.2026 | 33,65 | 33,67 | 33,13 | 33,17 | -0,63% | 2,00 |
| 10.08.2026 | 34,26 | 34,31 | 33,36 | 33,38 | -1,68% | 200,00 |
| 07.08.2026 | 34,34 | 35,02 | 33,83 | 33,95 | -1,25% | 238,00 |
| 06.08.2026 | 34,75 | 36,20 | 34,35 | 34,38 | -2,74% | 30,00 |
| 04.08.2026 | 35,62 | 36,27 | 35,35 | 35,35 | 1,14% | 341,00 |
| 03.08.2026 | 35,51 | 35,78 | 34,64 | 34,95 | -3,51% | 8,00 |
| 31.07.2026 | 37,19 | 37,53 | 36,22 | 36,22 | -3,00% | - |
| 30.07.2026 | 36,10 | 37,34 | 35,51 | 37,34 | 2,92% | 294,00 |
| 29.07.2026 | 40,28 | 41,33 | 35,19 | 36,28 | -9,89% | 1.181,00 |
| 28.07.2026 | 37,74 | 41,14 | 37,69 | 40,26 | 3,71% | - |
| 27.07.2026 | 38,69 | 39,38 | 38,68 | 38,82 | -0,46% | 252,00 |
| 24.07.2026 | 36,43 | 39,02 | 36,39 | 39,00 | 4,98% | 54,00 |
| 23.07.2026 | 34,46 | 37,18 | 34,38 | 37,15 | 10,99% | 145,00 |
| 22.07.2026 | 32,27 | 33,69 | 32,18 | 33,47 | 4,20% | 65,00 |
| 21.07.2026 | 32,23 | 32,23 | 32,11 | 32,12 | -0,83% | - |
| 20.07.2026 | 32,44 | 32,65 | 32,10 | 32,39 | 0,78% | - |
| 17.07.2026 | 33,04 | 33,04 | 32,01 | 32,14 | -0,99% | - |
| 16.07.2026 | 32,05 | 32,74 | 31,73 | 32,46 | 0,90% | - |
| 15.07.2026 | 32,67 | 32,67 | 31,41 | 32,17 | -1,71% | 166,00 |
| 14.07.2026 | 32,76 | 32,76 | 32,73 | 32,73 | 0,43% | - |
| 13.07.2026 | 32,54 | 32,85 | 32,25 | 32,59 | -0,94% | 426,00 |
| 10.07.2026 | 33,22 | 33,25 | 32,89 | 32,90 | 0,40% | - |
| 09.07.2026 | 32,25 | 32,77 | 32,25 | 32,77 | 1,61% | - |
| 08.07.2026 | 32,78 | 32,78 | 31,98 | 32,25 | -1,29% | - |
| 07.07.2026 | 32,84 | 32,86 | 32,45 | 32,67 | 0,00% | - |
| 03.07.2026 | 34,00 | 34,34 | 32,67 | 32,67 | -1,03% | - |
| 01.07.2026 | 32,86 | 33,17 | 32,83 | 33,01 | 0,33% | - |
| 30.06.2026 | 32,34 | 32,90 | 32,08 | 32,90 | 5,99% | 20,00 |
| 29.06.2026 | 31,31 | 31,31 | 30,64 | 31,04 | -0,51% | - |
| 26.06.2026 | 31,30 | 31,53 | 30,59 | 31,20 | -2,10% | 95,00 |
| 25.06.2026 | 31,76 | 32,26 | 30,98 | 31,87 | 0,60% | - |
| 24.06.2026 | 32,82 | 32,82 | 31,68 | 31,68 | -2,19% | - |
| 23.06.2026 | 32,92 | 32,94 | 32,31 | 32,39 | -0,25% | 15,00 |
| 22.06.2026 | 32,74 | 32,81 | 32,31 | 32,47 | -2,90% | 185,00 |
| 18.06.2026 | 33,21 | 33,47 | 32,94 | 33,44 | 1,52% | 500,00 |
| 17.06.2026 | 33,56 | 33,77 | 32,81 | 32,94 | -1,76% | 210,00 |
| 16.06.2026 | 33,66 | 33,92 | 33,36 | 33,53 | -1,24% | - |
| 15.06.2026 | 34,27 | 34,27 | 33,77 | 33,95 | 2,82% | 2,00 |
| 12.06.2026 | 34,05 | 34,17 | 32,52 | 33,02 | -1,08% | 30,00 |
| 11.06.2026 | 33,39 | 33,39 | 33,38 | 33,38 | -0,12% | - |
| 10.06.2026 | 33,05 | 33,54 | 32,57 | 33,42 | 0,69% | 100,00 |
| 09.06.2026 | 34,56 | 34,57 | 33,11 | 33,19 | -5,58% | - |
| 08.06.2026 | 35,35 | 35,54 | 34,90 | 35,15 | -1,98% | 228,00 |
| 05.06.2026 | 35,71 | 36,10 | 35,37 | 35,86 | 1,19% | - |
| 04.06.2026 | 35,45 | 35,92 | 35,06 | 35,44 | -0,67% | 70,00 |