33,200€
0,06%
Echtzeit-Aktienkurs Steyr Motors AG
Bid:
Ask:
Aktienkurse zur Steyr Motors AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 33,18 | 34,38 | 32,90 | 33,20 | 0,06% | 3.911,00 |
| 12.08.2026 | 34,22 | 34,22 | 33,18 | 33,18 | -1,31% | 3.179,00 |
| 11.08.2026 | 33,34 | 34,22 | 33,02 | 33,62 | 0,84% | 2.115,00 |
| 10.08.2026 | 34,20 | 34,50 | 33,26 | 33,34 | -2,00% | 5.383,00 |
| 07.08.2026 | 34,62 | 35,02 | 33,98 | 34,02 | -1,73% | 1.884,00 |
| 06.08.2026 | 34,68 | 36,00 | 33,92 | 34,62 | -0,17% | 3.630,00 |
| 05.08.2026 | 35,26 | 35,60 | 34,68 | 34,68 | -0,69% | 1.309,00 |
| 04.08.2026 | 35,44 | 36,50 | 34,92 | 34,92 | -0,51% | 2.618,00 |
| 03.08.2026 | 35,52 | 35,92 | 34,76 | 35,10 | -0,68% | 4.410,00 |
| 31.07.2026 | 36,92 | 37,20 | 35,02 | 35,34 | -6,16% | 4.860,00 |
| 30.07.2026 | 35,60 | 38,00 | 35,60 | 37,66 | 3,46% | 3.389,00 |
| 29.07.2026 | 39,00 | 41,12 | 35,10 | 36,40 | -6,67% | 13.658,00 |
| 28.07.2026 | 37,44 | 41,60 | 37,44 | 39,00 | 2,31% | 12.735,00 |
| 27.07.2026 | 38,78 | 39,46 | 37,44 | 38,12 | -1,70% | 8.004,00 |
| 24.07.2026 | 36,54 | 40,22 | 36,54 | 38,78 | 6,07% | 14.273,00 |
| 23.07.2026 | 34,42 | 37,48 | 34,42 | 36,56 | 6,03% | 7.781,00 |
| 22.07.2026 | 32,38 | 34,50 | 32,38 | 34,48 | 7,68% | 5.772,00 |
| 21.07.2026 | 32,02 | 32,44 | 32,02 | 32,02 | 0,95% | 1.853,00 |
| 20.07.2026 | 32,34 | 32,36 | 31,72 | 31,72 | -3,23% | 4.049,00 |
| 17.07.2026 | 32,70 | 32,94 | 32,08 | 32,78 | -1,44% | 1.676,00 |
| 16.07.2026 | 32,30 | 33,34 | 31,70 | 33,26 | 4,07% | 1.556,00 |
| 15.07.2026 | 32,26 | 32,44 | 31,52 | 31,96 | -2,98% | 2.517,00 |
| 14.07.2026 | 33,06 | 33,06 | 32,02 | 32,94 | 1,73% | 1.181,00 |
| 13.07.2026 | 32,46 | 32,98 | 32,02 | 32,38 | -1,52% | 770,00 |
| 10.07.2026 | 32,96 | 33,22 | 32,20 | 32,88 | -1,79% | 647,00 |
| 09.07.2026 | 32,02 | 33,48 | 32,02 | 33,48 | 4,56% | 802,00 |
| 08.07.2026 | 33,12 | 33,12 | 32,02 | 32,02 | -3,32% | 2.907,00 |
| 07.07.2026 | 32,52 | 33,12 | 32,02 | 33,12 | -0,12% | 3.974,00 |
| 06.07.2026 | 32,68 | 33,16 | 32,50 | 33,16 | 1,47% | 1.857,00 |
| 03.07.2026 | 34,34 | 34,34 | 32,30 | 32,68 | -3,37% | 2.705,00 |
| 02.07.2026 | 33,60 | 34,10 | 32,76 | 33,82 | 0,71% | 1.905,00 |
| 01.07.2026 | 32,76 | 33,58 | 32,74 | 33,58 | 2,19% | 2.607,00 |
| 30.06.2026 | 32,34 | 33,00 | 32,04 | 32,86 | 3,53% | 1.482,00 |
| 29.06.2026 | 31,00 | 32,34 | 30,86 | 31,74 | 1,80% | 2.741,00 |
| 26.06.2026 | 31,10 | 31,86 | 30,92 | 31,18 | -1,58% | 1.757,00 |
| 25.06.2026 | 31,28 | 32,52 | 31,00 | 31,68 | 1,28% | 5.289,00 |
| 24.06.2026 | 32,52 | 32,98 | 30,92 | 31,28 | -3,81% | 7.558,00 |
| 23.06.2026 | 32,14 | 32,98 | 32,14 | 32,52 | -2,17% | 1.351,00 |
| 22.06.2026 | 32,38 | 33,24 | 32,12 | 33,24 | 1,34% | 1.840,00 |
| 19.06.2026 | 33,48 | 33,48 | 32,80 | 32,80 | -0,18% | 650,00 |
| 18.06.2026 | 33,16 | 33,48 | 32,84 | 32,86 | -1,20% | 3.062,00 |
| 17.06.2026 | 33,22 | 33,86 | 33,00 | 33,26 | -0,95% | 2.409,00 |
| 16.06.2026 | 33,36 | 33,92 | 33,02 | 33,58 | -0,71% | 2.952,00 |
| 15.06.2026 | 34,48 | 34,48 | 33,14 | 33,82 | -0,70% | 7.757,00 |
| 12.06.2026 | 33,80 | 34,06 | 32,50 | 34,06 | 1,67% | 5.314,00 |
| 11.06.2026 | 33,72 | 33,72 | 31,52 | 33,50 | 1,39% | 6.573,00 |
| 10.06.2026 | 33,20 | 34,30 | 32,58 | 33,04 | -0,48% | 2.403,00 |
| 09.06.2026 | 34,80 | 34,80 | 32,82 | 33,20 | -5,09% | 8.489,00 |
| 08.06.2026 | 35,44 | 35,80 | 34,34 | 34,98 | -1,30% | 4.168,00 |
| 05.06.2026 | 35,36 | 35,98 | 35,36 | 35,44 | -0,23% | 1.521,00 |
| 04.06.2026 | 35,02 | 35,96 | 35,00 | 35,52 | 0,28% | 4.467,00 |
| 03.06.2026 | 36,12 | 36,34 | 35,02 | 35,42 | -2,05% | 6.159,00 |
| 02.06.2026 | 36,50 | 37,00 | 36,16 | 36,16 | 0,11% | 3.915,00 |
| 01.06.2026 | 37,16 | 37,16 | 36,12 | 36,12 | -1,79% | 3.274,00 |
| 29.05.2026 | 37,10 | 37,34 | 36,36 | 36,78 | -1,50% | 1.731,00 |
| 28.05.2026 | 37,12 | 37,52 | 35,84 | 37,34 | -1,11% | 4.501,00 |
| 27.05.2026 | 37,12 | 38,32 | 37,12 | 37,76 | 1,72% | 1.797,00 |
| 26.05.2026 | 37,32 | 37,98 | 37,12 | 37,12 | -1,75% | 3.045,00 |
| 25.05.2026 | 37,74 | 37,88 | 37,32 | 37,78 | 1,50% | 919,00 |
| 22.05.2026 | 38,66 | 38,66 | 37,22 | 37,22 | -3,67% | 1.337,00 |
| 21.05.2026 | 36,46 | 38,68 | 35,42 | 38,64 | 5,98% | 4.702,00 |
| 20.05.2026 | 37,68 | 37,68 | 35,48 | 36,46 | -1,46% | 7.997,00 |
| 19.05.2026 | 38,58 | 38,60 | 37,00 | 37,00 | -2,68% | 2.330,00 |
| 18.05.2026 | 37,92 | 39,46 | 37,52 | 38,02 | -1,04% | 2.966,00 |
| 15.05.2026 | 38,40 | 39,08 | 37,84 | 38,42 | -0,57% | 2.900,00 |
| 14.05.2026 | 39,38 | 39,38 | 38,40 | 38,64 | 0,10% | 384,00 |
| 13.05.2026 | 39,36 | 40,72 | 38,24 | 38,60 | -2,62% | 3.848,00 |
| 12.05.2026 | 39,00 | 39,64 | 38,22 | 39,64 | 0,87% | 2.826,00 |
| 11.05.2026 | 39,16 | 40,00 | 38,00 | 39,30 | -1,36% | 3.198,00 |
| 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 |