29,430€
-6,21%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 31,24 | 31,24 | 29,45 | 29,45 | -6,00% | - |
| 30.09.2026 | 30,90 | 31,51 | 30,05 | 31,33 | 2,65% | - |
| 29.09.2026 | 31,05 | 31,25 | 30,18 | 30,52 | -1,23% | - |
| 28.09.2026 | 31,06 | 32,77 | 30,75 | 30,90 | -3,71% | - |
| 25.09.2026 | 32,38 | 33,61 | 30,94 | 32,09 | 0,44% | - |
| 24.09.2026 | 28,28 | 34,57 | 28,24 | 31,95 | 12,34% | - |
| 23.09.2026 | 27,12 | 28,45 | 26,56 | 28,44 | 4,94% | - |
| 22.09.2026 | 28,05 | 28,06 | 26,79 | 27,10 | -3,18% | - |
| 21.09.2026 | 28,09 | 28,24 | 27,96 | 27,99 | -0,25% | - |
| 18.09.2026 | 28,21 | 28,44 | 27,96 | 28,06 | -0,78% | - |
| 17.09.2026 | 28,54 | 28,63 | 28,09 | 28,28 | -0,60% | - |
| 16.09.2026 | 28,36 | 28,46 | 28,12 | 28,45 | 0,71% | - |
| 15.09.2026 | 28,14 | 28,70 | 27,85 | 28,25 | 1,07% | - |
| 14.09.2026 | 28,25 | 28,64 | 27,87 | 27,95 | -2,20% | - |
| 11.09.2026 | 28,23 | 29,15 | 28,23 | 28,58 | 0,81% | - |
| 10.09.2026 | 28,34 | 28,75 | 28,22 | 28,35 | -0,84% | - |
| 09.09.2026 | 28,73 | 28,94 | 28,36 | 28,59 | -1,38% | - |
| 08.09.2026 | 28,94 | 29,01 | 28,57 | 28,99 | -1,09% | - |
| 07.09.2026 | 28,30 | 29,32 | 28,25 | 29,31 | 0,96% | - |
| 04.09.2026 | 29,18 | 29,34 | 28,89 | 29,03 | -1,26% | - |
| 03.09.2026 | 29,40 | 29,47 | 29,09 | 29,40 | 1,77% | - |
| 02.09.2026 | 28,74 | 29,16 | 28,35 | 28,89 | -1,40% | - |
| 01.09.2026 | 28,97 | 29,39 | 28,92 | 29,30 | 1,31% | - |
| 31.08.2026 | 29,56 | 30,01 | 28,71 | 28,92 | -0,96% | - |
| 28.08.2026 | 30,06 | 30,44 | 29,10 | 29,20 | -2,44% | - |
| 27.08.2026 | 28,96 | 30,27 | 28,95 | 29,93 | 3,14% | - |
| 26.08.2026 | 29,05 | 29,17 | 28,71 | 29,02 | 0,94% | - |
| 25.08.2026 | 27,63 | 29,01 | 27,63 | 28,75 | 4,13% | - |
| 24.08.2026 | 28,35 | 28,37 | 27,55 | 27,61 | -1,32% | - |
| 21.08.2026 | 27,66 | 28,66 | 27,65 | 27,98 | 0,50% | - |
| 20.08.2026 | 28,00 | 28,48 | 27,28 | 27,84 | 2,13% | - |
| 19.08.2026 | 27,24 | 28,43 | 27,12 | 27,26 | 0,74% | - |
| 18.08.2026 | 26,38 | 27,43 | 26,12 | 27,06 | 4,76% | - |
| 17.08.2026 | 30,94 | 30,94 | 25,21 | 25,83 | -22,25% | - |
| 14.08.2026 | 33,51 | 33,54 | 33,10 | 33,22 | 0,06% | - |
| 13.08.2026 | 34,16 | 34,20 | 33,09 | 33,20 | -1,01% | - |
| 12.08.2026 | 33,91 | 33,93 | 33,32 | 33,54 | 0,72% | - |
| 11.08.2026 | 33,67 | 33,67 | 33,12 | 33,30 | -0,12% | - |
| 10.08.2026 | 34,29 | 34,31 | 33,30 | 33,34 | -2,00% | - |
| 07.08.2026 | 34,34 | 35,07 | 33,82 | 34,02 | -0,79% | - |
| 06.08.2026 | 34,87 | 36,20 | 33,96 | 34,29 | -1,27% | - |
| 05.08.2026 | 35,29 | 35,76 | 34,69 | 34,73 | -1,67% | - |
| 04.08.2026 | 35,71 | 36,29 | 35,03 | 35,32 | 1,15% | - |
| 03.08.2026 | 35,75 | 35,78 | 34,67 | 34,92 | -1,19% | - |
| 31.07.2026 | 37,49 | 37,49 | 35,24 | 35,34 | -4,28% | - |
| 30.07.2026 | 36,12 | 37,50 | 35,69 | 36,92 | 2,64% | - |
| 29.07.2026 | 39,89 | 39,95 | 35,17 | 35,97 | -10,86% | - |
| 28.07.2026 | 37,74 | 41,14 | 37,74 | 40,35 | 5,85% | - |
| 27.07.2026 | 38,85 | 39,47 | 37,80 | 38,12 | -4,72% | - |
| 24.07.2026 | 36,43 | 40,37 | 36,43 | 40,01 | 7,24% | - |
| 23.07.2026 | 34,41 | 37,38 | 34,35 | 37,31 | 8,49% | - |
| 22.07.2026 | 32,26 | 34,70 | 32,19 | 34,39 | 7,03% | - |
| 21.07.2026 | 32,14 | 32,31 | 32,08 | 32,13 | -0,19% | - |
| 20.07.2026 | 32,33 | 32,65 | 32,03 | 32,19 | -1,44% | - |
| 17.07.2026 | 33,25 | 33,25 | 32,03 | 32,66 | -0,52% | - |
| 16.07.2026 | 32,19 | 32,99 | 31,78 | 32,83 | 2,15% | - |
| 15.07.2026 | 32,68 | 32,68 | 31,50 | 32,14 | -0,65% | - |
| 14.07.2026 | 32,72 | 32,74 | 32,10 | 32,35 | -0,37% | - |
| 13.07.2026 | 32,83 | 32,87 | 32,26 | 32,47 | -0,64% | - |
| 10.07.2026 | 33,25 | 33,25 | 32,67 | 32,68 | -0,82% | - |
| 09.07.2026 | 32,29 | 33,40 | 32,29 | 32,95 | 2,20% | - |
| 08.07.2026 | 32,76 | 32,78 | 32,08 | 32,24 | -1,23% | - |
| 07.07.2026 | 32,84 | 32,96 | 32,00 | 32,64 | -0,79% | - |
| 06.07.2026 | 32,94 | 32,97 | 32,61 | 32,90 | 0,67% | - |
| 03.07.2026 | 34,02 | 34,02 | 32,60 | 32,68 | -1,95% | - |
| 02.07.2026 | 33,62 | 33,62 | 32,66 | 33,33 | 0,69% | - |
| 01.07.2026 | 32,87 | 33,28 | 32,83 | 33,10 | 0,79% | - |
| 30.06.2026 | 32,34 | 32,96 | 32,08 | 32,84 | 2,08% | - |
| 29.06.2026 | 31,41 | 32,33 | 30,92 | 32,17 | 2,00% | - |
| 26.06.2026 | 31,38 | 31,65 | 30,59 | 31,54 | -1,41% | - |
| 25.06.2026 | 31,76 | 32,61 | 30,95 | 31,99 | 0,98% | - |
| 24.06.2026 | 32,80 | 32,80 | 31,11 | 31,68 | -2,49% | - |
| 23.06.2026 | 32,92 | 32,94 | 32,31 | 32,49 | -0,79% | - |
| 22.06.2026 | 32,53 | 32,90 | 32,35 | 32,75 | -0,97% | - |
| 19.06.2026 | 33,29 | 33,29 | 32,95 | 33,07 | -0,06% | - |
| 18.06.2026 | 33,22 | 33,45 | 32,92 | 33,09 | -0,12% | - |
| 17.06.2026 | 33,56 | 33,74 | 32,87 | 33,13 | -0,21% | - |
| 16.06.2026 | 33,43 | 33,86 | 33,03 | 33,20 | -0,42% | - |
| 15.06.2026 | 33,99 | 34,25 | 33,22 | 33,34 | -0,15% | - |
| 12.06.2026 | 33,95 | 33,95 | 32,59 | 33,39 | 1,99% | - |
| 11.06.2026 | 33,40 | 33,40 | 32,10 | 32,74 | -1,39% | - |
| 10.06.2026 | 33,04 | 34,31 | 32,58 | 33,20 | 0,55% | - |
| 09.06.2026 | 34,55 | 34,57 | 32,81 | 33,02 | -5,82% | - |
| 08.06.2026 | 35,36 | 35,55 | 34,90 | 35,06 | -1,46% | - |
| 05.06.2026 | 35,42 | 36,03 | 35,35 | 35,58 | 0,40% | - |
| 04.06.2026 | 35,63 | 35,99 | 35,06 | 35,44 | 0,91% | - |
| 03.06.2026 | 36,43 | 36,43 | 34,86 | 35,12 | -3,89% | - |
| 02.06.2026 | 36,32 | 36,75 | 35,99 | 36,54 | 1,50% | - |
| 01.06.2026 | 36,95 | 36,95 | 35,99 | 36,00 | -1,67% | - |
| 29.05.2026 | 36,99 | 37,11 | 36,51 | 36,61 | -1,32% | - |
| 28.05.2026 | 37,05 | 37,40 | 35,71 | 37,10 | -0,59% | - |
| 27.05.2026 | 37,18 | 38,34 | 37,14 | 37,32 | 0,43% | - |
| 26.05.2026 | 37,45 | 38,08 | 37,12 | 37,16 | -1,59% | - |
| 25.05.2026 | 37,53 | 37,79 | 37,35 | 37,76 | 0,56% | - |
| 22.05.2026 | 38,32 | 38,32 | 37,25 | 37,55 | -1,96% | - |
| 21.05.2026 | 36,56 | 38,62 | 36,56 | 38,30 | 5,54% | - |
| 20.05.2026 | 37,03 | 37,84 | 35,53 | 36,29 | -2,37% | - |
| 19.05.2026 | 38,29 | 38,74 | 37,14 | 37,17 | -3,40% | - |
| 18.05.2026 | 38,25 | 39,45 | 38,09 | 38,48 | 0,97% | - |
| 15.05.2026 | 38,46 | 38,57 | 38,05 | 38,11 | -0,88% | - |