29,340€
-6,20%
Echtzeit-Aktienkurs STEYR MOTORS AG
Bid:
Ask:
Aktienkurse zur STEYR MOTORS AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 31,28 | 31,28 | 29,27 | 29,34 | -6,20% | 1.521,00 |
| 30.09.2026 | 30,76 | 31,49 | 30,05 | 31,28 | 1,89% | 442,00 |
| 29.09.2026 | 31,11 | 31,21 | 30,18 | 30,70 | -1,29% | 1.051,00 |
| 28.09.2026 | 31,04 | 32,72 | 30,73 | 31,10 | 0,29% | 2.944,00 |
| 25.09.2026 | 33,12 | 33,65 | 30,74 | 31,01 | -7,38% | 4.543,00 |
| 24.09.2026 | 28,46 | 34,48 | 28,28 | 33,48 | 17,60% | 7.656,00 |
| 23.09.2026 | 27,40 | 28,47 | 26,58 | 28,47 | 4,98% | 1.480,00 |
| 22.09.2026 | 27,60 | 28,00 | 26,81 | 27,12 | -2,24% | 1.424,00 |
| 21.09.2026 | 28,04 | 28,23 | 27,74 | 27,74 | -1,07% | 1.868,00 |
| 18.09.2026 | 28,50 | 28,58 | 27,84 | 28,04 | -0,67% | 652,00 |
| 17.09.2026 | 28,50 | 28,61 | 27,94 | 28,23 | -0,04% | 1.306,00 |
| 16.09.2026 | 28,04 | 28,52 | 28,04 | 28,24 | -0,46% | 555,00 |
| 15.09.2026 | 28,00 | 28,94 | 27,84 | 28,37 | 1,29% | 380,00 |
| 14.09.2026 | 28,24 | 28,56 | 27,83 | 28,01 | -0,85% | 1.174,00 |
| 11.09.2026 | 28,00 | 29,13 | 28,00 | 28,25 | 0,14% | 1.311,00 |
| 10.09.2026 | 28,55 | 28,82 | 28,07 | 28,21 | -1,26% | 190,00 |
| 09.09.2026 | 28,80 | 28,96 | 28,27 | 28,57 | -0,83% | 1.039,00 |
| 08.09.2026 | 29,26 | 29,26 | 28,60 | 28,81 | -1,54% | 1.788,00 |
| 07.09.2026 | 28,48 | 29,43 | 28,28 | 29,26 | 3,39% | 996,00 |
| 04.09.2026 | 29,37 | 29,37 | 28,30 | 28,30 | -3,64% | 1.183,00 |
| 03.09.2026 | 29,19 | 29,42 | 29,11 | 29,37 | -0,37% | 563,00 |
| 02.09.2026 | 28,74 | 29,51 | 28,30 | 29,48 | 1,90% | 1.780,00 |
| 01.09.2026 | 28,94 | 29,49 | 28,74 | 28,93 | 0,52% | 4.147,00 |
| 31.08.2026 | 29,69 | 29,94 | 28,68 | 28,78 | -3,36% | 1.799,00 |
| 28.08.2026 | 30,26 | 30,62 | 29,04 | 29,78 | -1,62% | 3.232,00 |
| 27.08.2026 | 28,68 | 30,28 | 28,68 | 30,27 | 4,49% | 6.678,00 |
| 26.08.2026 | 28,37 | 29,23 | 28,33 | 28,97 | 1,61% | 2.691,00 |
| 25.08.2026 | 27,67 | 29,05 | 27,66 | 28,51 | 3,56% | 2.005,00 |
| 24.08.2026 | 28,23 | 28,23 | 27,50 | 27,53 | -3,84% | 1.060,00 |
| 21.08.2026 | 28,01 | 28,90 | 27,76 | 28,63 | 2,25% | 7.620,00 |
| 20.08.2026 | 28,17 | 28,35 | 27,68 | 28,00 | 0,72% | 862,00 |
| 19.08.2026 | 27,08 | 28,41 | 27,07 | 27,80 | -25,85% | 4.395,00 |
| 05.05.2026 | 37,25 | 37,72 | 37,18 | 37,49 | 0,67% | 1.405,00 |
| 04.05.2026 | 38,02 | 38,53 | 36,84 | 37,24 | -2,28% | 1.104,00 |
| 30.04.2026 | 36,40 | 38,57 | 36,38 | 38,11 | 4,30% | 2.033,00 |
| 29.04.2026 | 36,54 | 37,80 | 36,54 | 36,54 | 0,38% | 704,00 |
| 28.04.2026 | 38,00 | 38,00 | 36,26 | 36,40 | -4,16% | 1.638,00 |
| 27.04.2026 | 37,84 | 38,66 | 37,22 | 37,98 | 1,23% | 821,00 |
| 24.04.2026 | 38,48 | 38,70 | 37,00 | 37,52 | -2,52% | 593,00 |
| 23.04.2026 | 39,27 | 39,67 | 37,99 | 38,49 | -1,96% | 2.239,00 |
| 22.04.2026 | 38,12 | 39,59 | 38,12 | 39,26 | 1,95% | 714,00 |
| 21.04.2026 | 39,00 | 39,97 | 38,45 | 38,51 | -1,28% | 1.590,00 |
| 20.04.2026 | 40,12 | 40,64 | 38,75 | 39,01 | -2,03% | 3.632,00 |
| 17.04.2026 | 39,93 | 40,48 | 39,41 | 39,82 | -0,25% | 945,00 |
| 16.04.2026 | 38,18 | 40,70 | 38,18 | 39,92 | 4,53% | 2.821,00 |
| 15.04.2026 | 37,22 | 38,95 | 36,95 | 38,19 | 1,22% | 523,00 |
| 14.04.2026 | 37,74 | 38,45 | 37,12 | 37,73 | -0,03% | 1.687,00 |
| 13.04.2026 | 37,81 | 38,52 | 37,29 | 37,74 | -0,19% | 1.522,00 |
| 10.04.2026 | 38,07 | 38,83 | 37,55 | 37,81 | -0,68% | 1.691,00 |
| 09.04.2026 | 38,93 | 39,25 | 38,06 | 38,07 | -2,21% | 1.377,00 |
| 08.04.2026 | 39,00 | 39,39 | 37,81 | 38,93 | 5,13% | 1.472,00 |
| 07.04.2026 | 39,61 | 39,67 | 36,42 | 37,03 | -3,19% | 2.373,00 |
| 02.04.2026 | 38,50 | 38,75 | 37,55 | 38,25 | -1,54% | 514,00 |
| 01.04.2026 | 39,20 | 39,60 | 37,85 | 38,85 | -0,26% | 1.857,00 |
| 31.03.2026 | 38,20 | 39,75 | 37,70 | 38,95 | 1,83% | 950,00 |
| 30.03.2026 | 37,75 | 38,85 | 37,15 | 38,25 | 1,32% | 282,00 |
| 27.03.2026 | 38,30 | 38,65 | 37,20 | 37,75 | -1,69% | 1.238,00 |
| 26.03.2026 | 39,10 | 39,80 | 38,15 | 38,40 | -1,41% | 665,00 |
| 25.03.2026 | 38,00 | 39,45 | 38,00 | 38,95 | 1,83% | 2.092,00 |
| 24.03.2026 | 38,55 | 39,10 | 37,60 | 38,25 | -1,03% | 2.590,00 |
| 23.03.2026 | 37,80 | 40,60 | 37,30 | 38,65 | 0,26% | 1.228,00 |
| 20.03.2026 | 40,75 | 40,90 | 38,45 | 38,55 | -5,40% | 2.509,00 |
| 19.03.2026 | 41,40 | 42,25 | 40,45 | 40,75 | -1,45% | 488,00 |
| 18.03.2026 | 42,55 | 42,60 | 40,95 | 41,35 | -2,82% | 1.952,00 |
| 17.03.2026 | 43,10 | 43,10 | 41,60 | 42,55 | -0,70% | 375,00 |
| 16.03.2026 | 41,60 | 43,05 | 41,60 | 42,85 | 2,88% | 850,00 |
| 13.03.2026 | 43,00 | 43,05 | 41,50 | 41,65 | -5,66% | 980,00 |
| 12.03.2026 | 43,30 | 44,60 | 42,50 | 44,15 | 0,91% | 1.269,00 |
| 11.03.2026 | 43,40 | 43,85 | 42,60 | 43,75 | 0,23% | 450,00 |
| 10.03.2026 | 42,80 | 44,25 | 42,60 | 43,65 | 2,34% | 1.417,00 |
| 09.03.2026 | 42,85 | 43,15 | 41,00 | 42,65 | -0,47% | 3.036,00 |
| 06.03.2026 | 43,10 | 43,65 | 42,40 | 42,85 | -0,46% | 1.407,00 |
| 05.03.2026 | 43,00 | 44,45 | 42,35 | 43,05 | 0,00% | 1.320,00 |
| 04.03.2026 | 43,20 | 44,15 | 42,80 | 43,05 | -0,46% | 923,00 |
| 03.03.2026 | 45,60 | 45,85 | 42,40 | 43,25 | -5,36% | 4.208,00 |
| 02.03.2026 | 45,65 | 46,60 | 44,35 | 45,70 | 2,01% | 3.535,00 |
| 27.02.2026 | 44,30 | 45,10 | 44,15 | 44,80 | 0,90% | 3.605,00 |
| 26.02.2026 | 43,40 | 44,60 | 43,20 | 44,40 | 3,26% | 1.202,00 |
| 25.02.2026 | 44,20 | 45,50 | 41,50 | 43,00 | -2,71% | 4.114,00 |
| 24.02.2026 | 44,40 | 44,75 | 43,55 | 44,20 | -0,45% | 714,00 |
| 23.02.2026 | 44,00 | 44,70 | 43,55 | 44,40 | 0,91% | 1.427,00 |
| 20.02.2026 | 44,05 | 44,70 | 43,20 | 44,00 | 0,00% | 1.868,00 |
| 19.02.2026 | 45,00 | 45,00 | 43,60 | 44,00 | -1,46% | 1.657,00 |
| 18.02.2026 | 44,00 | 45,05 | 43,60 | 44,65 | -0,33% | 1.956,00 |
| 17.02.2026 | 44,30 | 45,10 | 42,90 | 44,80 | 1,36% | 1.340,00 |
| 16.02.2026 | 44,60 | 45,05 | 43,70 | 44,20 | -1,01% | 1.556,00 |
| 13.02.2026 | 43,15 | 44,80 | 43,10 | 44,65 | 3,96% | 3.041,00 |
| 12.02.2026 | 43,65 | 43,80 | 42,90 | 42,95 | -0,92% | 1.669,00 |
| 11.02.2026 | 43,20 | 44,05 | 43,00 | 43,35 | 0,23% | 1.782,00 |
| 10.02.2026 | 43,15 | 43,65 | 42,55 | 43,25 | 0,58% | 1.208,00 |
| 09.02.2026 | 42,00 | 43,40 | 41,80 | 43,00 | 4,88% | 4.246,00 |
| 06.02.2026 | 41,45 | 41,80 | 40,80 | 41,00 | 0,00% | 1.304,00 |
| 05.02.2026 | 41,80 | 42,15 | 40,40 | 41,00 | -1,68% | 2.393,00 |
| 04.02.2026 | 43,65 | 43,65 | 40,50 | 41,70 | -5,33% | 3.198,00 |
| 03.02.2026 | 42,75 | 45,10 | 42,70 | 44,05 | 4,26% | 4.865,00 |
| 02.02.2026 | 42,10 | 42,70 | 41,35 | 42,25 | 0,00% | 1.554,00 |
| 30.01.2026 | 40,15 | 42,85 | 40,15 | 42,25 | 5,23% | 1.041,00 |
| 29.01.2026 | 42,80 | 43,05 | 40,10 | 40,15 | -3,37% | 4.708,00 |
| 28.01.2026 | 41,85 | 42,50 | 40,75 | 41,55 | -1,19% | 1.666,00 |
| 27.01.2026 | 42,80 | 43,60 | 40,65 | 42,05 | -1,41% | 1.151,00 |