260,440$
3,81%
Echtzeit-Aktienkurs Standex International Corp
Bid:
Ask:
Aktienkurse zur Standex International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 247,00 | 263,63 | 240,82 | 260,44 | 3,81% | 193.780,00 |
| 06.03.2026 | 245,01 | 252,66 | 245,01 | 250,89 | -1,77% | 150.149,00 |
| 05.03.2026 | 261,46 | 264,31 | 252,08 | 255,41 | -3,60% | 118.189,00 |
| 04.03.2026 | 259,14 | 266,00 | 255,91 | 264,96 | 2,32% | 218.130,00 |
| 03.03.2026 | 248,48 | 261,57 | 247,59 | 258,96 | -1,91% | 374.524,00 |
| 02.03.2026 | 257,50 | 265,61 | 257,00 | 264,00 | 0,76% | 159.658,00 |
| 27.02.2026 | 258,11 | 262,81 | 253,33 | 262,00 | 1,24% | 204.093,00 |
| 26.02.2026 | 255,89 | 261,60 | 249,05 | 258,79 | 1,22% | 159.927,00 |
| 25.02.2026 | 244,61 | 255,70 | 243,13 | 255,67 | 5,26% | 278.344,00 |
| 24.02.2026 | 246,18 | 252,63 | 241,50 | 242,89 | -5,77% | 161.918,00 |
| 20.02.2026 | 254,79 | 261,63 | 254,73 | 257,77 | 0,85% | 99.530,00 |
| 19.02.2026 | 251,01 | 255,76 | 248,28 | 255,61 | 0,66% | 92.267,00 |
| 18.02.2026 | 258,35 | 263,74 | 251,45 | 253,93 | -1,59% | 96.785,00 |
| 17.02.2026 | 256,65 | 260,81 | 252,78 | 258,03 | -0,87% | 152.374,00 |
| 13.02.2026 | 257,93 | 261,73 | 253,70 | 260,29 | 1,80% | 68.766,00 |
| 12.02.2026 | 260,36 | 270,87 | 249,95 | 255,69 | -2,63% | 178.637,00 |
| 11.02.2026 | 263,99 | 268,00 | 260,44 | 262,60 | 0,78% | 164.229,00 |
| 10.02.2026 | 261,59 | 262,52 | 257,98 | 260,56 | 0,56% | 90.021,00 |
| 09.02.2026 | 254,00 | 263,98 | 254,00 | 259,10 | 1,91% | 169.362,00 |
| 06.02.2026 | 245,81 | 255,69 | 243,36 | 254,24 | 6,06% | 188.446,00 |
| 05.02.2026 | 236,36 | 245,13 | 236,16 | 239,71 | -0,92% | 131.607,00 |
| 04.02.2026 | 247,39 | 250,28 | 234,85 | 241,94 | -2,47% | 172.184,00 |
| 03.02.2026 | 247,53 | 253,85 | 245,74 | 248,07 | 0,54% | 178.200,00 |
| 02.02.2026 | 242,20 | 247,73 | 237,91 | 246,74 | 2,81% | 220.063,00 |
| 30.01.2026 | 246,02 | 263,00 | 228,60 | 240,00 | -2,51% | 319.843,00 |
| 29.01.2026 | 243,63 | 250,80 | 240,81 | 246,19 | 1,71% | 158.530,00 |
| 28.01.2026 | 243,78 | 245,00 | 236,70 | 242,06 | -1,23% | 85.509,00 |
| 27.01.2026 | 247,45 | 247,46 | 240,80 | 245,08 | -0,83% | 108.629,00 |
| 26.01.2026 | 241,60 | 249,20 | 240,65 | 247,14 | -0,24% | 159.624,00 |
| 22.01.2026 | 248,49 | 253,14 | 247,67 | 247,74 | 0,02% | 173.075,00 |
| 21.01.2026 | 247,11 | 251,24 | 243,13 | 247,69 | 1,96% | 110.312,00 |
| 20.01.2026 | 245,21 | 246,96 | 241,64 | 242,93 | -2,82% | 67.460,00 |
| 16.01.2026 | 251,00 | 252,08 | 246,21 | 249,98 | -0,26% | 140.551,00 |
| 15.01.2026 | 247,75 | 251,00 | 247,75 | 250,64 | 1,47% | 90.862,00 |
| 14.01.2026 | 245,00 | 247,44 | 241,40 | 247,01 | 2,15% | 179.667,00 |
| 13.01.2026 | 238,21 | 243,92 | 238,21 | 241,82 | 0,99% | 121.114,00 |
| 12.01.2026 | 236,51 | 242,31 | 235,83 | 239,45 | 0,92% | 101.121,00 |
| 09.01.2026 | 240,66 | 244,35 | 234,14 | 237,26 | -0,76% | 105.305,00 |
| 08.01.2026 | 235,15 | 239,46 | 232,30 | 239,08 | 2,67% | 139.367,00 |
| 07.01.2026 | 235,48 | 236,25 | 228,61 | 232,87 | -1,93% | 146.221,00 |
| 06.01.2026 | 228,68 | 237,79 | 226,87 | 237,45 | 1,83% | 167.664,00 |
| 05.01.2026 | 228,52 | 235,65 | 226,97 | 233,19 | 3,70% | 87.552,00 |
| 02.01.2026 | 219,55 | 225,41 | 217,40 | 224,86 | 3,49% | 121.252,00 |
| 31.12.2025 | 220,11 | 223,82 | 216,57 | 217,28 | -2,24% | 123.203,00 |
| 30.12.2025 | 225,70 | 226,75 | 221,92 | 222,26 | -1,94% | 121.969,00 |
| 29.12.2025 | 229,54 | 230,96 | 226,53 | 226,65 | -1,22% | 215.914,00 |
| 26.12.2025 | 227,63 | 231,22 | 227,63 | 229,44 | 0,01% | 127.591,00 |
| 24.12.2025 | 231,46 | 231,46 | 228,77 | 229,42 | -0,26% | 64.935,00 |
| 23.12.2025 | 227,51 | 230,13 | 224,18 | 230,01 | 2,11% | 125.401,00 |
| 22.12.2025 | 226,84 | 229,45 | 224,59 | 225,25 | 0,13% | 85.878,00 |
| 19.12.2025 | 223,15 | 224,96 | 221,36 | 224,96 | 0,48% | 202.865,00 |
| 18.12.2025 | 223,05 | 225,48 | 220,81 | 223,88 | 1,02% | 134.224,00 |
| 17.12.2025 | 228,51 | 230,30 | 217,08 | 221,61 | -2,90% | 179.375,00 |
| 16.12.2025 | 228,57 | 232,75 | 225,43 | 228,24 | -1,02% | 154.863,00 |
| 15.12.2025 | 233,37 | 234,14 | 228,41 | 230,59 | -0,96% | 128.011,00 |
| 12.12.2025 | 250,33 | 250,33 | 231,95 | 232,83 | -6,47% | 165.470,00 |
| 11.12.2025 | 244,04 | 252,78 | 244,04 | 248,94 | 1,43% | 206.314,00 |
| 10.12.2025 | 228,42 | 251,32 | 228,42 | 245,42 | 6,21% | 245.223,00 |
| 09.12.2025 | 233,37 | 234,29 | 227,57 | 231,06 | -1,71% | 140.729,00 |
| 08.12.2025 | 241,00 | 244,64 | 234,46 | 235,09 | -2,89% | 167.420,00 |
| 05.12.2025 | 243,16 | 244,79 | 239,55 | 242,08 | -0,71% | 112.694,00 |
| 04.12.2025 | 241,03 | 249,61 | 238,85 | 243,82 | 1,16% | 133.635,00 |
| 03.12.2025 | 241,32 | 242,85 | 237,57 | 241,03 | 0,15% | 185.500,00 |
| 02.12.2025 | 241,00 | 244,80 | 239,55 | 240,68 | -0,53% | 147.625,00 |
| 01.12.2025 | 243,15 | 246,61 | 239,96 | 241,96 | -1,31% | 242.257,00 |
| 28.11.2025 | 243,83 | 245,88 | 241,81 | 245,16 | 0,77% | 40.843,00 |
| 26.11.2025 | 240,83 | 245,88 | 239,29 | 243,29 | 0,40% | 238.442,00 |
| 25.11.2025 | 236,18 | 245,34 | 236,00 | 242,31 | 3,02% | 113.651,00 |
| 24.11.2025 | 227,25 | 235,79 | 225,89 | 235,20 | 5,86% | 108.888,00 |
| 20.11.2025 | 232,29 | 234,53 | 219,62 | 222,18 | -2,12% | 136.682,00 |
| 19.11.2025 | 227,12 | 230,27 | 225,50 | 227,00 | 0,36% | 151.544,00 |
| 18.11.2025 | 229,78 | 231,14 | 226,17 | 226,18 | -2,21% | 88.815,00 |
| 17.11.2025 | 231,27 | 236,76 | 230,51 | 231,30 | -0,22% | 124.843,00 |
| 13.11.2025 | 233,62 | 235,03 | 227,18 | 231,80 | -1,26% | 98.251,00 |
| 12.11.2025 | 233,53 | 239,24 | 233,53 | 234,75 | 0,31% | 97.019,00 |
| 11.11.2025 | 240,44 | 240,44 | 230,68 | 234,03 | -1,65% | 95.442,00 |
| 10.11.2025 | 239,09 | 242,74 | 236,83 | 237,96 | 0,33% | 149.073,00 |
| 07.11.2025 | 231,41 | 237,68 | 229,34 | 237,17 | 0,66% | 177.050,00 |
| 06.11.2025 | 231,68 | 237,35 | 231,65 | 235,62 | 0,85% | 107.536,00 |
| 05.11.2025 | 227,47 | 234,98 | 227,47 | 233,63 | 2,01% | 76.737,00 |
| 04.11.2025 | 233,25 | 234,85 | 225,09 | 229,03 | -2,35% | 142.579,00 |
| 03.11.2025 | 232,74 | 240,47 | 231,30 | 234,55 | 0,57% | 144.970,00 |
| 31.10.2025 | 235,98 | 237,00 | 216,33 | 233,23 | -2,30% | 274.882,00 |
| 30.10.2025 | 241,59 | 246,44 | 237,30 | 238,71 | -2,34% | 139.860,00 |
| 29.10.2025 | 244,57 | 247,16 | 237,31 | 244,43 | 0,74% | 92.604,00 |
| 28.10.2025 | 238,74 | 243,89 | 237,50 | 242,63 | 0,87% | 98.107,00 |
| 27.10.2025 | 244,82 | 247,01 | 240,32 | 240,54 | -1,77% | 99.777,00 |
| 24.10.2025 | 243,93 | 246,12 | 242,32 | 244,87 | 1,05% | 103.691,00 |
| 23.10.2025 | 235,50 | 243,41 | 233,83 | 242,32 | 3,74% | 126.151,00 |
| 22.10.2025 | 234,91 | 236,53 | 232,36 | 233,59 | -0,38% | 234.331,00 |
| 21.10.2025 | 239,93 | 242,95 | 234,24 | 234,48 | -2,71% | 175.358,00 |
| 20.10.2025 | 234,17 | 241,14 | 234,00 | 241,00 | 3,26% | 71.738,00 |
| 17.10.2025 | 234,75 | 235,50 | 230,20 | 233,39 | -0,83% | 125.343,00 |
| 16.10.2025 | 235,21 | 236,06 | 231,36 | 235,35 | 0,62% | 125.219,00 |
| 15.10.2025 | 232,03 | 235,94 | 230,22 | 233,90 | 1,70% | 197.574,00 |
| 14.10.2025 | 221,90 | 231,21 | 220,00 | 230,00 | 1,82% | 154.116,00 |
| 13.10.2025 | 220,00 | 228,71 | 220,00 | 225,88 | 4,01% | 206.697,00 |
| 10.10.2025 | 222,99 | 225,91 | 215,71 | 217,17 | -1,31% | 237.278,00 |
| 09.10.2025 | 218,07 | 220,33 | 215,14 | 220,05 | 0,25% | 182.484,00 |
| 08.10.2025 | 214,78 | 219,83 | 214,64 | 219,50 | 2,90% | 76.639,00 |