29,560€
-4,34%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 30,90 | 31,58 | 29,26 | 29,26 | -5,31% | 3.734,00 |
| 30.09.2026 | 31,24 | 31,58 | 30,40 | 30,90 | 1,11% | 673,00 |
| 29.09.2026 | 30,72 | 31,32 | 30,12 | 30,56 | -0,52% | 1.447,00 |
| 28.09.2026 | 30,56 | 32,02 | 30,56 | 30,72 | -0,07% | 3.458,00 |
| 25.09.2026 | 33,38 | 33,76 | 30,70 | 30,74 | -8,29% | 12.201,00 |
| 24.09.2026 | 28,08 | 34,44 | 28,08 | 33,52 | 19,03% | 34.098,00 |
| 23.09.2026 | 27,46 | 28,48 | 26,60 | 28,16 | 2,55% | 2.419,00 |
| 22.09.2026 | 27,82 | 27,96 | 26,78 | 27,46 | -2,90% | 4.623,00 |
| 21.09.2026 | 27,94 | 28,38 | 27,82 | 28,28 | 1,22% | 2.617,00 |
| 18.09.2026 | 27,94 | 28,48 | 27,94 | 27,94 | -1,90% | 992,00 |
| 17.09.2026 | 28,20 | 28,58 | 27,94 | 28,48 | 1,93% | 6.226,00 |
| 16.09.2026 | 28,70 | 28,70 | 27,94 | 27,94 | -0,29% | 459,00 |
| 15.09.2026 | 28,36 | 28,36 | 27,94 | 28,02 | -1,13% | 515,00 |
| 14.09.2026 | 28,58 | 28,60 | 27,92 | 28,34 | 1,14% | 2.392,00 |
| 11.09.2026 | 28,54 | 28,88 | 27,92 | 28,02 | -1,82% | 1.464,00 |
| 10.09.2026 | 28,84 | 28,88 | 27,92 | 28,54 | 0,78% | 4.012,00 |
| 09.09.2026 | 28,80 | 29,08 | 28,30 | 28,32 | -0,35% | 4.472,00 |
| 08.09.2026 | 28,58 | 29,38 | 28,26 | 28,42 | -1,46% | 1.196,00 |
| 07.09.2026 | 28,02 | 29,48 | 28,02 | 28,84 | 0,98% | 3.675,00 |
| 04.09.2026 | 29,64 | 29,64 | 28,02 | 28,56 | -3,64% | 3.219,00 |
| 03.09.2026 | 29,74 | 29,74 | 29,02 | 29,64 | 0,47% | 1.853,00 |
| 02.09.2026 | 28,96 | 29,50 | 28,50 | 29,50 | 3,73% | 3.619,00 |
| 01.09.2026 | 29,08 | 29,42 | 28,44 | 28,44 | -2,20% | 4.022,00 |
| 31.08.2026 | 29,76 | 29,92 | 28,60 | 29,08 | -2,42% | 3.821,00 |
| 28.08.2026 | 30,28 | 30,48 | 28,90 | 29,80 | -2,17% | 6.903,00 |
| 27.08.2026 | 28,68 | 30,48 | 28,62 | 30,46 | 6,21% | 11.332,00 |
| 26.08.2026 | 28,50 | 29,32 | 28,46 | 28,68 | 0,63% | 3.649,00 |
| 25.08.2026 | 27,40 | 28,82 | 27,40 | 28,50 | 4,70% | 3.822,00 |
| 24.08.2026 | 28,48 | 28,48 | 27,22 | 27,22 | -3,82% | 4.147,00 |
| 21.08.2026 | 28,40 | 28,80 | 27,76 | 28,30 | 1,95% | 5.460,00 |
| 20.08.2026 | 28,00 | 28,50 | 27,38 | 27,76 | -0,57% | 12.570,00 |
| 19.08.2026 | 27,30 | 28,44 | 26,92 | 27,92 | 2,35% | 24.954,00 |
| 18.08.2026 | 26,16 | 27,44 | 26,06 | 27,28 | 4,68% | 35.804,00 |
| 17.08.2026 | 33,22 | 33,46 | 25,26 | 26,06 | -21,55% | 136.109,00 |
| 14.08.2026 | 33,48 | 33,84 | 33,06 | 33,22 | 0,06% | 2.150,00 |
| 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 |