39,580€
4,21%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,84 | 39,86 | 37,64 | 39,84 | 5,84% | 4.523,00 |
| 07.05.2026 | 37,48 | 38,60 | 37,48 | 37,64 | -1,26% | 2.849,00 |
| 06.05.2026 | 36,84 | 38,66 | 36,84 | 38,12 | 1,60% | 6.115,00 |
| 05.05.2026 | 37,58 | 37,90 | 36,90 | 37,52 | 1,46% | 3.943,00 |
| 04.05.2026 | 38,28 | 38,28 | 36,92 | 36,98 | -2,58% | 7.614,00 |
| 30.04.2026 | 36,52 | 38,56 | 36,52 | 37,96 | 4,00% | 2.145,00 |
| 29.04.2026 | 36,40 | 37,54 | 36,20 | 36,50 | 0,27% | 3.903,00 |
| 28.04.2026 | 38,32 | 38,32 | 36,02 | 36,40 | -3,19% | 7.945,00 |
| 27.04.2026 | 38,00 | 39,70 | 37,22 | 37,60 | -0,79% | 3.017,00 |
| 24.04.2026 | 38,16 | 38,16 | 37,02 | 37,90 | -2,42% | 6.177,00 |
| 23.04.2026 | 39,78 | 39,88 | 37,74 | 38,84 | -0,46% | 3.951,00 |
| 22.04.2026 | 38,98 | 39,50 | 38,10 | 39,02 | 1,30% | 1.962,00 |
| 21.04.2026 | 38,72 | 39,86 | 38,14 | 38,52 | -0,52% | 1.726,00 |
| 20.04.2026 | 40,64 | 40,64 | 38,56 | 38,72 | -2,17% | 2.061,00 |
| 17.04.2026 | 39,58 | 40,64 | 39,42 | 39,58 | 0,00% | 1.916,00 |
| 16.04.2026 | 38,52 | 40,90 | 38,14 | 39,58 | 2,75% | 8.305,00 |
| 15.04.2026 | 37,14 | 39,12 | 37,00 | 38,52 | 3,05% | 4.008,00 |
| 14.04.2026 | 37,74 | 38,42 | 37,06 | 37,38 | -2,71% | 4.286,00 |
| 13.04.2026 | 37,80 | 38,42 | 37,22 | 38,42 | 2,29% | 1.376,00 |
| 10.04.2026 | 38,40 | 38,96 | 37,22 | 37,56 | -0,42% | 1.849,00 |
| 09.04.2026 | 38,58 | 39,14 | 37,72 | 37,72 | -3,73% | 732,00 |
| 08.04.2026 | 37,66 | 39,40 | 37,66 | 39,18 | 5,95% | 5.055,00 |
| 07.04.2026 | 39,20 | 39,98 | 36,98 | 36,98 | -4,20% | 4.614,00 |
| 02.04.2026 | 38,50 | 38,70 | 37,80 | 38,60 | 0,26% | 3.739,00 |
| 01.04.2026 | 39,20 | 39,80 | 37,90 | 38,50 | -1,79% | 2.390,00 |
| 31.03.2026 | 38,60 | 40,00 | 37,60 | 39,20 | 1,55% | 3.494,00 |
| 30.03.2026 | 38,00 | 38,80 | 37,00 | 38,60 | 3,21% | 3.544,00 |
| 27.03.2026 | 38,70 | 38,70 | 37,40 | 37,40 | -2,35% | 3.609,00 |
| 26.03.2026 | 39,10 | 39,10 | 38,10 | 38,30 | -2,30% | 3.623,00 |
| 25.03.2026 | 38,20 | 40,00 | 38,20 | 39,20 | 1,03% | 1.339,00 |
| 24.03.2026 | 38,00 | 38,80 | 37,30 | 38,80 | 0,52% | 2.671,00 |
| 23.03.2026 | 38,00 | 40,20 | 34,50 | 38,60 | -0,26% | 16.847,00 |
| 20.03.2026 | 41,00 | 41,10 | 38,20 | 38,70 | -5,84% | 11.116,00 |
| 19.03.2026 | 41,40 | 42,50 | 40,10 | 41,10 | -0,72% | 10.993,00 |
| 18.03.2026 | 42,30 | 42,60 | 41,10 | 41,40 | -3,27% | 5.110,00 |
| 17.03.2026 | 43,10 | 43,10 | 41,10 | 42,80 | 0,71% | 3.820,00 |
| 16.03.2026 | 42,00 | 42,80 | 41,40 | 42,50 | 2,16% | 2.735,00 |
| 13.03.2026 | 43,20 | 43,30 | 41,00 | 41,60 | -3,93% | 6.499,00 |
| 12.03.2026 | 43,30 | 43,80 | 42,20 | 43,30 | 0,00% | 2.749,00 |
| 11.03.2026 | 43,20 | 43,90 | 42,30 | 43,30 | 0,23% | 3.746,00 |
| 10.03.2026 | 42,90 | 43,90 | 42,20 | 43,20 | 0,70% | 8.969,00 |
| 09.03.2026 | 42,80 | 43,00 | 40,40 | 42,90 | 0,23% | 5.680,00 |
| 06.03.2026 | 43,30 | 43,60 | 42,40 | 42,80 | -1,15% | 3.558,00 |
| 05.03.2026 | 43,30 | 44,40 | 42,70 | 43,30 | 0,00% | 3.786,00 |
| 04.03.2026 | 43,60 | 44,10 | 42,70 | 43,30 | -0,69% | 2.884,00 |
| 03.03.2026 | 46,00 | 46,00 | 42,50 | 43,60 | -4,39% | 13.582,00 |
| 02.03.2026 | 44,40 | 46,80 | 44,40 | 45,60 | 2,93% | 16.124,00 |
| 27.02.2026 | 44,50 | 45,10 | 44,20 | 44,30 | -0,67% | 6.766,00 |
| 26.02.2026 | 43,00 | 44,60 | 43,00 | 44,60 | 3,72% | 6.822,00 |
| 25.02.2026 | 44,10 | 45,00 | 41,60 | 43,00 | -2,49% | 12.715,00 |
| 24.02.2026 | 44,60 | 44,70 | 43,40 | 44,10 | -0,90% | 2.441,00 |
| 23.02.2026 | 44,10 | 44,70 | 43,40 | 44,50 | 0,91% | 4.672,00 |
| 20.02.2026 | 44,20 | 44,60 | 42,90 | 44,10 | -0,23% | 3.961,00 |
| 19.02.2026 | 44,60 | 44,80 | 43,60 | 44,20 | -0,90% | 3.853,00 |
| 18.02.2026 | 43,50 | 45,00 | 43,20 | 44,60 | -0,22% | 8.666,00 |
| 17.02.2026 | 44,00 | 44,90 | 42,80 | 44,70 | 0,90% | 3.665,00 |
| 16.02.2026 | 44,70 | 45,10 | 43,90 | 44,30 | -0,23% | 7.889,00 |
| 13.02.2026 | 43,10 | 44,80 | 42,80 | 44,40 | 3,98% | 14.763,00 |
| 12.02.2026 | 43,70 | 43,90 | 42,70 | 42,70 | -0,93% | 4.547,00 |
| 11.02.2026 | 43,30 | 43,70 | 42,80 | 43,10 | -0,46% | 4.293,00 |
| 10.02.2026 | 43,40 | 43,50 | 42,60 | 43,30 | 0,70% | 6.119,00 |
| 09.02.2026 | 41,10 | 43,40 | 41,10 | 43,00 | 4,62% | 8.650,00 |
| 06.02.2026 | 41,40 | 41,80 | 40,80 | 41,10 | 0,00% | 5.607,00 |
| 05.02.2026 | 41,60 | 42,10 | 40,50 | 41,10 | -1,20% | 7.973,00 |
| 04.02.2026 | 43,90 | 43,90 | 40,60 | 41,60 | -5,88% | 29.337,00 |
| 03.02.2026 | 42,40 | 45,10 | 42,40 | 44,20 | 4,25% | 19.584,00 |
| 02.02.2026 | 42,20 | 42,50 | 41,40 | 42,40 | 0,47% | 5.586,00 |
| 30.01.2026 | 40,50 | 42,50 | 40,50 | 42,20 | 4,20% | 4.435,00 |
| 29.01.2026 | 41,80 | 43,40 | 40,00 | 40,50 | -2,41% | 18.414,00 |
| 28.01.2026 | 42,00 | 42,40 | 41,20 | 41,50 | -0,95% | 6.889,00 |
| 27.01.2026 | 42,60 | 43,20 | 40,20 | 41,90 | -1,64% | 10.431,00 |
| 26.01.2026 | 43,00 | 43,30 | 41,70 | 42,60 | -0,93% | 6.274,00 |
| 23.01.2026 | 41,00 | 43,30 | 40,10 | 43,00 | 2,87% | 12.582,00 |
| 22.01.2026 | 43,00 | 43,00 | 40,30 | 41,80 | -2,34% | 9.962,00 |
| 21.01.2026 | 42,20 | 42,80 | 40,90 | 42,80 | 1,42% | 7.461,00 |
| 20.01.2026 | 41,70 | 44,00 | 41,60 | 42,20 | 0,00% | 9.964,00 |
| 19.01.2026 | 43,00 | 43,40 | 41,50 | 42,20 | -2,31% | 26.143,00 |
| 16.01.2026 | 44,00 | 44,70 | 42,80 | 43,20 | -1,82% | 15.954,00 |
| 15.01.2026 | 46,40 | 46,90 | 42,90 | 44,00 | -6,18% | 33.348,00 |
| 14.01.2026 | 45,90 | 46,90 | 45,30 | 46,90 | 2,63% | 17.727,00 |
| 13.01.2026 | 44,10 | 46,40 | 44,10 | 45,70 | 3,63% | 22.889,00 |
| 12.01.2026 | 45,20 | 48,00 | 42,90 | 44,10 | -1,78% | 60.949,00 |
| 09.01.2026 | 43,40 | 46,50 | 43,00 | 44,90 | 3,70% | 26.506,00 |
| 08.01.2026 | 47,10 | 49,50 | 41,10 | 43,30 | -7,48% | 144.466,00 |
| 07.01.2026 | 44,80 | 48,00 | 44,40 | 46,80 | 7,34% | 49.770,00 |
| 06.01.2026 | 39,20 | 45,30 | 39,00 | 43,60 | 12,37% | 78.741,00 |
| 05.01.2026 | 38,20 | 40,00 | 37,90 | 38,80 | 1,31% | 19.669,00 |
| 02.01.2026 | 36,40 | 39,00 | 36,40 | 38,30 | 6,39% | 9.583,00 |
| 30.12.2025 | 35,70 | 36,30 | 35,30 | 36,00 | 1,12% | 3.143,00 |
| 29.12.2025 | 36,10 | 36,50 | 34,80 | 35,60 | -1,39% | 7.811,00 |
| 23.12.2025 | 36,10 | 36,40 | 34,40 | 36,10 | 1,40% | 7.975,00 |
| 22.12.2025 | 35,20 | 36,00 | 34,40 | 35,60 | 2,30% | 8.026,00 |
| 19.12.2025 | 34,50 | 34,90 | 33,30 | 34,80 | 0,87% | 5.102,00 |
| 18.12.2025 | 34,40 | 34,90 | 32,90 | 34,50 | 0,29% | 8.433,00 |
| 17.12.2025 | 35,20 | 35,60 | 34,30 | 34,40 | -3,37% | 3.981,00 |
| 16.12.2025 | 35,70 | 35,70 | 33,30 | 35,60 | -1,39% | 20.825,00 |
| 15.12.2025 | 36,70 | 36,90 | 35,60 | 36,10 | -0,55% | 9.778,00 |
| 12.12.2025 | 37,40 | 37,70 | 36,30 | 36,30 | -1,63% | 6.980,00 |
| 11.12.2025 | 39,00 | 39,00 | 36,60 | 36,90 | -5,38% | 10.000,00 |
| 10.12.2025 | 39,70 | 40,00 | 37,50 | 39,00 | -2,01% | 14.478,00 |