Steyr Motors AG 4X0
XETR · Deutschland · Produzierendes Gewerbe
€29,60-1,68 (-5,37 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €29,60 | -5,37 % | €30,90 | €30,90 | €29,22 | 5,14K |
| 2026-09-30 | €31,28 | +1,89 % | €30,50 | €31,56 | €30,24 | 5,02K |
| 2026-09-29 | €30,70 | -1,29 % | €31,08 | €31,16 | €30,30 | 5,46K |
| 2026-09-28 | €31,10 | -1,27 % | €31,50 | €32,20 | €30,70 | 9,43K |
| 2026-09-25 | €31,50 | -6,08 % | €32,98 | €33,88 | €30,94 | 21,94K |
| 2026-09-24 | €33,54 | +17,85 % | €28,44 | €34,50 | €28,42 | 98,54K |
| 2026-09-23 | €28,46 | +4,94 % | €26,50 | €28,46 | €26,50 | 11,84K |
| 2026-09-22 | €27,12 | -2,24 % | €27,86 | €28,10 | €26,64 | 5,63K |
| 2026-09-21 | €27,74 | -1,07 % | €28,00 | €28,00 | €27,74 | 637 |
| 2026-09-18 | €28,04 | -0,64 % | €28,10 | €28,64 | €27,74 | 8,23K |
| 2026-09-17 | €28,22 | -0,07 % | €28,20 | €28,86 | €28,04 | 6,77K |
| 2026-09-16 | €28,24 | -0,42 % | €28,42 | €28,60 | €28,06 | 1,64K |
| 2026-09-15 | €28,36 | +1,29 % | €27,86 | €28,76 | €27,86 | 2,85K |
| 2026-09-14 | €28,00 | -0,85 % | €28,28 | €28,46 | €27,70 | 3,56K |
| 2026-09-11 | €28,24 | +0,14 % | €28,80 | €28,82 | €28,14 | 2,11K |
| 2026-09-10 | €28,20 | -1,26 % | €28,06 | €28,90 | €28,06 | 3,70K |
| 2026-09-09 | €28,56 | -1,72 % | €28,52 | €29,06 | €28,20 | 4,74K |
| 2026-09-08 | €29,06 | -1,22 % | €28,98 | €29,06 | €28,46 | 3,49K |
| 2026-09-07 | €29,42 | +2,08 % | €28,90 | €29,48 | €28,20 | 6,62K |
| 2026-09-04 | €28,82 | -1,84 % | €29,46 | €29,48 | €28,82 | 3,43K |
| 2026-09-03 | €29,36 | +0,89 % | €29,40 | €29,48 | €29,14 | 2,09K |
| 2026-09-02 | €29,10 | -1,29 % | €28,60 | €29,14 | €28,30 | 5,78K |
| 2026-09-01 | €29,48 | +2,57 % | €29,30 | €29,50 | €28,82 | 1,89K |
| 2026-08-31 | €28,74 | -3,49 % | €29,62 | €29,62 | €28,70 | 5,69K |
| 2026-08-28 | €29,78 | -1,59 % | €30,18 | €30,70 | €28,88 | 16,97K |
| 2026-08-27 | €30,26 | +4,49 % | €29,26 | €30,30 | €29,02 | 18,52K |
| 2026-08-26 | €28,96 | +0,91 % | €28,84 | €29,36 | €28,66 | 8,69K |
| 2026-08-25 | €28,70 | +4,36 % | €27,70 | €29,14 | €27,70 | 7,59K |
| 2026-08-24 | €27,50 | -1,22 % | €27,74 | €28,02 | €27,50 | 2,64K |
| 2026-08-21 | €27,84 | -0,57 % | €27,80 | €28,54 | €27,70 | 7,63K |
| 2026-08-20 | €28,00 | +2,64 % | €27,36 | €28,60 | €27,12 | 28,50K |
| 2026-08-19 | €27,28 | +0,89 % | €27,38 | €28,42 | €27,00 | 62,85K |
| 2026-08-18 | €27,04 | +4,97 % | €26,24 | €27,44 | €26,22 | 50,25K |
| 2026-08-17 | €25,76 | -22,08 % | €30,00 | €30,02 | €25,04 | 212,60K |
| 2026-08-14 | €33,06 | -0,42 % | €33,12 | €33,38 | €32,76 | 7,98K |
| 2026-08-13 | €33,20 | -1,07 % | €33,50 | €33,68 | €32,80 | 9,93K |
| 2026-08-12 | €33,56 | +0,54 % | €33,50 | €33,68 | €33,10 | 11,57K |
| 2026-08-11 | €33,38 | 0,00 % | €33,26 | €33,46 | €32,92 | 3,81K |
| 2026-08-10 | €33,38 | -1,30 % | €34,02 | €34,10 | €33,04 | 13,19K |
| 2026-08-07 | €33,82 | -0,76 % | €34,22 | €35,22 | €33,80 | 11,80K |
| 2026-08-06 | €34,08 | -1,27 % | €36,02 | €36,02 | €33,86 | 7,96K |
| 2026-08-05 | €34,52 | -1,99 % | €35,60 | €35,76 | €34,52 | 8,41K |
| 2026-08-04 | €35,22 | +1,09 % | €35,50 | €36,50 | €35,02 | 10,82K |
| 2026-08-03 | €34,84 | -1,08 % | €35,42 | €35,86 | €34,40 | 4,15K |
| 2026-07-31 | €35,22 | -4,81 % | €37,02 | €37,02 | €35,10 | 6,56K |
| 2026-07-30 | €37,00 | +3,18 % | €36,20 | €37,74 | €35,88 | 12,04K |
| 2026-07-29 | €35,86 | -12,54 % | €38,00 | €38,00 | €35,10 | 25,57K |
| 2026-07-28 | €41,00 | +6,72 % | €38,00 | €41,00 | €37,60 | 30,10K |
| 2026-07-27 | €38,42 | -3,76 % | €39,20 | €39,58 | €37,86 | 9,56K |
| 2026-07-24 | €39,92 | +6,45 % | €36,88 | €40,50 | €36,60 | 34,88K |
| 2026-07-23 | €37,50 | +7,76 % | €34,22 | €37,50 | €34,20 | 21,90K |
| 2026-07-22 | €34,80 | +8,07 % | €32,26 | €34,80 | €32,00 | 46,15K |
| 2026-07-21 | €32,20 | +0,31 % | €32,20 | €32,40 | €32,00 | 2,41K |
| 2026-07-20 | €32,10 | -1,23 % | €32,12 | €32,50 | €32,02 | 2,60K |
| 2026-07-17 | €32,50 | -1,63 % | €32,42 | €33,00 | €31,90 | 5,41K |
| 2026-07-16 | €33,04 | +3,31 % | €31,66 | €33,04 | €31,66 | 6,30K |
| 2026-07-15 | €31,98 | -1,90 % | €32,28 | €32,32 | €31,26 | 3,03K |
| 2026-07-14 | €32,60 | -0,49 % | €32,98 | €32,98 | €32,02 | 2,12K |
| 2026-07-13 | €32,76 | +0,80 % | €32,16 | €33,00 | €32,02 | 2,02K |
| 2026-07-10 | €32,50 | -2,11 % | €32,74 | €33,12 | €32,28 | 2,12K |
| 2026-07-09 | €33,20 | +3,43 % | €32,78 | €33,50 | €32,60 | 12,09K |
| 2026-07-08 | €32,10 | -1,95 % | €32,60 | €32,60 | €31,82 | 1,67K |
| 2026-07-07 | €32,74 | -0,24 % | €32,64 | €32,98 | €31,86 | 6,40K |
| 2026-07-06 | €32,82 | -0,61 % | €32,74 | €33,10 | €32,54 | 3,63K |
| 2026-07-03 | €33,02 | -1,14 % | €33,50 | €33,50 | €32,52 | 3,17K |
| 2026-07-02 | €33,40 | +0,42 % | €33,32 | €33,50 | €32,98 | 2,72K |
| 2026-07-01 | €33,26 | -0,06 % | €33,00 | €33,32 | €32,64 | 3,31K |
| 2026-06-30 | €33,28 | +4,00 % | €32,46 | €33,28 | €32,10 | 11,77K |
| 2026-06-29 | €32,00 | +1,52 % | €31,50 | €32,46 | €30,90 | 20,04K |
| 2026-06-26 | €31,52 | +0,57 % | €31,64 | €31,82 | €30,32 | 14,71K |
| 2026-06-25 | €31,34 | -0,89 % | €31,18 | €32,64 | €30,92 | 12,40K |
| 2026-06-24 | €31,62 | -3,18 % | €32,66 | €32,66 | €31,04 | 12,79K |
| 2026-06-23 | €32,66 | -0,73 % | €32,88 | €32,88 | €32,22 | 2,61K |
| 2026-06-22 | €32,90 | +0,67 % | €32,84 | €32,98 | €32,18 | 4,98K |
| 2026-06-19 | €32,68 | -1,57 % | €33,20 | €33,20 | €32,68 | 5,23K |
| 2026-06-18 | €33,20 | -0,90 % | €33,50 | €33,60 | €32,94 | 5,53K |
| 2026-06-17 | €33,50 | -0,12 % | €33,42 | €33,50 | €32,84 | 3,90K |
| 2026-06-16 | €33,54 | +0,12 % | €33,80 | €33,92 | €33,04 | 6,74K |
| 2026-06-15 | €33,50 | +0,42 % | €34,10 | €34,40 | €33,28 | 13,45K |
| 2026-06-12 | €33,36 | +0,91 % | €33,20 | €33,80 | €32,54 | 23,76K |
| 2026-06-11 | €33,06 | -0,96 % | €32,94 | €33,20 | €32,02 | 9,95K |
| 2026-06-10 | €33,38 | +1,58 % | €33,00 | €34,24 | €32,46 | 21,73K |
| 2026-06-09 | €32,86 | -6,33 % | €34,82 | €34,82 | €32,80 | 20,28K |
| 2026-06-08 | €35,08 | -1,41 % | €35,08 | €35,68 | €34,80 | 5,01K |
| 2026-06-05 | €35,58 | -0,78 % | €35,22 | €36,06 | €35,22 | 1,23K |
| 2026-06-04 | €35,86 | +2,11 % | €35,12 | €35,96 | €35,08 | 2,67K |
| 2026-06-03 | €35,12 | -3,52 % | €36,02 | €36,08 | €34,76 | 5,10K |
| 2026-06-02 | €36,40 | +1,45 % | €35,96 | €36,86 | €35,96 | 2,95K |
| 2026-06-01 | €35,88 | -2,29 % | €36,64 | €36,86 | €35,80 | 1,73K |
| 2026-05-29 | €36,72 | -1,02 % | €36,84 | €37,26 | €36,40 | 2,83K |