25,900€
2,37%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 25,50 | 26,10 | 25,30 | 25,90 | 2,37% | - |
| 02.06.2025 | 26,70 | 26,70 | 25,30 | 25,30 | -5,24% | - |
| 30.05.2025 | 26,50 | 26,70 | 26,40 | 26,70 | 0,75% | - |
| 29.05.2025 | 26,30 | 26,90 | 26,10 | 26,50 | 0,76% | - |
| 28.05.2025 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 27.05.2025 | 25,50 | 26,30 | 25,40 | 26,30 | 2,33% | - |
| 26.05.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 23.05.2025 | 25,50 | 25,50 | 24,80 | 25,30 | -1,56% | - |
| 22.05.2025 | 25,50 | 26,10 | 25,30 | 25,70 | 0,78% | - |
| 21.05.2025 | 26,30 | 26,30 | 25,30 | 25,50 | -3,04% | - |
| 20.05.2025 | 26,30 | 26,70 | 26,10 | 26,30 | 0,00% | - |
| 19.05.2025 | 26,70 | 26,70 | 26,10 | 26,30 | -1,50% | - |
| 16.05.2025 | 26,30 | 26,70 | 26,20 | 26,70 | 1,52% | - |
| 15.05.2025 | 26,30 | 26,50 | 26,00 | 26,30 | -2,23% | - |
| 14.05.2025 | 27,30 | 27,30 | 26,50 | 26,90 | -1,47% | - |
| 13.05.2025 | 27,10 | 27,30 | 26,90 | 27,30 | 0,74% | - |
| 12.05.2025 | 25,70 | 27,30 | 25,70 | 27,10 | 5,86% | - |
| 09.05.2025 | 25,50 | 25,70 | 25,20 | 25,60 | 0,39% | - |
| 08.05.2025 | 24,90 | 25,90 | 24,90 | 25,50 | 2,41% | - |
| 07.05.2025 | 24,90 | 25,20 | 24,60 | 24,90 | 0,00% | - |
| 06.05.2025 | 24,90 | 25,00 | 24,30 | 24,90 | 0,00% | - |
| 05.05.2025 | 24,70 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 02.05.2025 | 23,90 | 25,00 | 23,90 | 24,70 | 3,35% | - |
| 30.04.2025 | 21,90 | 24,30 | 21,30 | 23,90 | 11,16% | - |
| 29.04.2025 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 28.04.2025 | 21,30 | 21,50 | 20,70 | 20,90 | -1,88% | - |
| 25.04.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 24.04.2025 | 21,10 | 21,30 | 20,80 | 21,30 | 0,00% | - |
| 23.04.2025 | 21,10 | 22,00 | 21,10 | 21,30 | 0,95% | - |
| 22.04.2025 | 20,90 | 21,10 | 20,30 | 21,10 | 0,96% | - |
| 17.04.2025 | 20,50 | 21,10 | 20,30 | 20,90 | 1,95% | - |
| 16.04.2025 | 20,30 | 20,70 | 19,80 | 20,50 | 0,99% | - |
| 15.04.2025 | 19,95 | 20,40 | 19,95 | 20,30 | 1,75% | - |
| 14.04.2025 | 19,55 | 20,10 | 18,90 | 19,95 | 3,64% | - |
| 11.04.2025 | 19,75 | 20,10 | 18,85 | 19,25 | -3,51% | - |
| 10.04.2025 | 21,30 | 21,50 | 19,40 | 19,95 | -6,34% | - |
| 09.04.2025 | 19,90 | 21,80 | 19,25 | 21,30 | 6,77% | - |
| 08.04.2025 | 21,30 | 21,70 | 19,75 | 19,95 | -5,45% | - |
| 07.04.2025 | 21,30 | 21,70 | 20,20 | 21,10 | 0,00% | - |
| 04.04.2025 | 21,30 | 21,70 | 20,70 | 21,10 | -2,76% | - |
| 03.04.2025 | 23,10 | 23,10 | 21,30 | 21,70 | -6,06% | - |
| 02.04.2025 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 01.04.2025 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 31.03.2025 | 23,10 | 23,10 | 22,50 | 23,10 | 0,00% | - |
| 28.03.2025 | 23,90 | 23,90 | 22,70 | 23,10 | -3,35% | - |
| 27.03.2025 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 26.03.2025 | 23,90 | 24,10 | 23,70 | 24,10 | 1,69% | - |
| 25.03.2025 | 24,30 | 24,30 | 23,70 | 23,70 | -2,47% | - |
| 24.03.2025 | 23,70 | 24,60 | 23,70 | 24,30 | 1,67% | - |
| 21.03.2025 | 24,50 | 24,50 | 23,70 | 23,90 | -2,45% | - |
| 20.03.2025 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 19.03.2025 | 23,70 | 24,30 | 23,70 | 24,10 | 1,69% | - |
| 18.03.2025 | 23,90 | 24,50 | 23,50 | 23,70 | -0,84% | - |
| 17.03.2025 | 24,30 | 24,80 | 23,90 | 23,90 | -0,83% | 75,00 |
| 14.03.2025 | 24,20 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 13.03.2025 | 24,10 | 24,40 | 23,70 | 24,10 | 0,42% | - |
| 12.03.2025 | 25,00 | 25,40 | 23,90 | 24,00 | -4,00% | - |
| 11.03.2025 | 25,10 | 25,30 | 24,70 | 25,00 | -0,40% | - |
| 10.03.2025 | 25,70 | 25,80 | 25,10 | 25,10 | -2,33% | - |
| 07.03.2025 | 25,90 | 26,10 | 25,70 | 25,70 | -0,77% | - |
| 06.03.2025 | 26,10 | 26,10 | 25,50 | 25,90 | -0,77% | - |
| 05.03.2025 | 26,50 | 26,70 | 25,90 | 26,10 | -2,25% | - |
| 04.03.2025 | 26,70 | 26,90 | 26,10 | 26,70 | 0,00% | - |
| 03.03.2025 | 27,50 | 27,70 | 26,50 | 26,70 | -2,91% | - |
| 28.02.2025 | 27,50 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 27.02.2025 | 28,90 | 29,10 | 26,90 | 27,70 | -4,15% | - |
| 26.02.2025 | 29,50 | 29,60 | 28,40 | 28,90 | -2,03% | - |
| 25.02.2025 | 29,50 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 24.02.2025 | 29,70 | 30,10 | 29,50 | 29,70 | 0,68% | - |
| 21.02.2025 | 30,10 | 30,90 | 29,30 | 29,50 | -2,64% | - |
| 20.02.2025 | 29,90 | 30,50 | 29,60 | 30,30 | 1,34% | - |
| 19.02.2025 | 29,80 | 30,10 | 29,30 | 29,90 | 0,67% | - |
| 18.02.2025 | 29,30 | 29,70 | 29,30 | 29,70 | 1,37% | - |
| 17.02.2025 | 29,30 | 29,50 | 29,30 | 29,30 | 0,69% | - |
| 14.02.2025 | 29,30 | 29,80 | 29,10 | 29,10 | -2,02% | - |
| 13.02.2025 | 30,10 | 30,10 | 29,30 | 29,70 | 1,37% | - |
| 12.02.2025 | 29,90 | 30,10 | 29,30 | 29,30 | -3,30% | - |
| 11.02.2025 | 29,70 | 30,30 | 29,50 | 30,30 | 2,02% | - |
| 10.02.2025 | 29,70 | 30,10 | 29,70 | 29,70 | 0,00% | - |
| 07.02.2025 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 06.02.2025 | 30,10 | 30,50 | 29,90 | 29,90 | -0,66% | - |
| 05.02.2025 | 29,90 | 30,10 | 29,50 | 30,10 | 1,35% | - |
| 04.02.2025 | 29,30 | 29,90 | 29,30 | 29,70 | 0,00% | - |
| 03.02.2025 | 29,60 | 30,00 | 29,10 | 29,70 | -0,67% | - |
| 31.01.2025 | 30,10 | 30,30 | 29,30 | 29,90 | 0,00% | - |
| 30.01.2025 | 29,90 | 30,40 | 29,70 | 29,90 | 0,00% | - |
| 29.01.2025 | 30,10 | 30,30 | 29,50 | 29,90 | -0,66% | - |
| 28.01.2025 | 30,50 | 30,70 | 29,90 | 30,10 | -0,66% | - |
| 27.01.2025 | 30,10 | 30,70 | 29,70 | 30,30 | 0,66% | - |
| 24.01.2025 | 29,90 | 30,10 | 29,70 | 30,10 | 0,67% | - |
| 23.01.2025 | 29,90 | 30,40 | 29,80 | 29,90 | 0,00% | - |
| 22.01.2025 | 30,50 | 30,50 | 29,50 | 29,90 | -1,97% | - |
| 21.01.2025 | 30,10 | 30,50 | 30,10 | 30,50 | 1,33% | - |
| 20.01.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -1,31% | - |
| 17.01.2025 | 30,50 | 31,10 | 30,10 | 30,50 | 0,00% | - |
| 16.01.2025 | 30,30 | 30,60 | 30,10 | 30,50 | 0,66% | - |
| 15.01.2025 | 29,70 | 30,50 | 29,70 | 30,30 | 2,02% | - |
| 14.01.2025 | 29,30 | 29,90 | 29,20 | 29,70 | 0,68% | - |
| 13.01.2025 | 28,90 | 29,50 | 28,90 | 29,50 | 1,37% | - |
| 10.01.2025 | 29,50 | 30,30 | 28,70 | 29,10 | -1,36% | - |