168,600$
1,44%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 167,43 | 168,60 | 166,05 | 168,60 | 1,44% | 46.127,00 |
| 02.07.2025 | 161,57 | 166,47 | 160,56 | 166,21 | 3,09% | 103.505,00 |
| 01.07.2025 | 156,27 | 164,37 | 156,08 | 161,23 | 3,04% | 84.727,00 |
| 30.06.2025 | 159,09 | 159,32 | 155,02 | 156,48 | -1,54% | 130.264,00 |
| 27.06.2025 | 156,46 | 160,80 | 156,46 | 158,92 | 1,15% | 148.674,00 |
| 26.06.2025 | 157,84 | 159,30 | 154,69 | 157,11 | -0,54% | 150.442,00 |
| 25.06.2025 | 159,45 | 159,70 | 156,08 | 157,96 | -1,08% | 315.543,00 |
| 24.06.2025 | 158,45 | 160,64 | 157,30 | 159,69 | 0,47% | 74.841,00 |
| 23.06.2025 | 155,54 | 159,26 | 154,37 | 158,95 | 1,83% | 83.688,00 |
| 20.06.2025 | 157,66 | 158,17 | 154,90 | 156,10 | -0,74% | 177.036,00 |
| 18.06.2025 | 151,79 | 157,83 | 151,79 | 157,26 | 2,94% | 294.945,00 |
| 17.06.2025 | 154,40 | 158,44 | 152,24 | 152,77 | -2,16% | 171.560,00 |
| 16.06.2025 | 152,28 | 156,20 | 151,61 | 156,15 | 2,25% | 270.699,00 |
| 13.06.2025 | 153,97 | 154,66 | 152,42 | 152,71 | -2,00% | 79.151,00 |
| 12.06.2025 | 153,36 | 155,85 | 152,70 | 155,82 | 0,95% | 65.077,00 |
| 11.06.2025 | 156,53 | 157,99 | 153,47 | 154,36 | -0,67% | 51.625,00 |
| 10.06.2025 | 157,40 | 157,82 | 154,77 | 155,40 | -0,76% | 51.996,00 |
| 09.06.2025 | 151,80 | 156,91 | 151,80 | 156,59 | 2,15% | 97.091,00 |
| 06.06.2025 | 154,29 | 157,63 | 152,72 | 153,30 | 0,36% | 197.359,00 |
| 05.06.2025 | 149,97 | 152,83 | 148,47 | 152,75 | 1,29% | 78.347,00 |
| 04.06.2025 | 150,73 | 151,78 | 150,52 | 150,80 | 0,05% | 33.247,00 |
| 03.06.2025 | 149,27 | 151,34 | 148,24 | 150,72 | 1,57% | 26.414,00 |
| 02.06.2025 | 148,52 | 151,33 | 147,75 | 148,39 | -1,69% | 67.636,00 |
| 30.05.2025 | 152,26 | 153,73 | 150,05 | 150,94 | -2,02% | 60.888,00 |
| 29.05.2025 | 153,13 | 154,21 | 151,11 | 154,05 | 1,56% | 49.903,00 |
| 28.05.2025 | 150,80 | 152,36 | 149,16 | 151,68 | 0,56% | 137.777,00 |
| 27.05.2025 | 147,52 | 150,85 | 147,37 | 150,83 | 3,41% | 88.699,00 |
| 23.05.2025 | 145,10 | 146,68 | 144,62 | 145,86 | -0,98% | 65.093,00 |
| 22.05.2025 | 150,14 | 150,96 | 147,03 | 147,31 | -3,05% | 88.134,00 |
| 21.05.2025 | 154,76 | 155,30 | 150,79 | 151,95 | -2,93% | 63.085,00 |
| 20.05.2025 | 155,25 | 157,58 | 154,61 | 156,54 | 0,16% | 40.407,00 |
| 19.05.2025 | 154,82 | 156,33 | 154,09 | 156,29 | -0,03% | 45.593,00 |
| 16.05.2025 | 154,05 | 156,61 | 154,00 | 156,34 | 0,90% | 59.831,00 |
| 15.05.2025 | 156,55 | 158,53 | 154,25 | 154,95 | -1,05% | 110.863,00 |
| 14.05.2025 | 156,34 | 157,57 | 155,07 | 156,59 | -0,04% | 120.764,00 |
| 13.05.2025 | 159,87 | 159,87 | 156,57 | 156,66 | -0,31% | 53.853,00 |
| 12.05.2025 | 161,66 | 163,14 | 157,02 | 157,14 | 2,18% | 60.451,00 |
| 09.05.2025 | 153,92 | 155,97 | 153,10 | 153,78 | 0,19% | 57.474,00 |
| 08.05.2025 | 154,56 | 157,50 | 152,80 | 153,49 | 0,63% | 68.880,00 |
| 07.05.2025 | 157,31 | 157,83 | 152,00 | 152,53 | -3,08% | 80.594,00 |
| 06.05.2025 | 156,33 | 158,40 | 155,52 | 157,37 | -0,59% | 96.132,00 |
| 05.05.2025 | 156,69 | 160,85 | 155,11 | 158,30 | -0,47% | 131.722,00 |
| 02.05.2025 | 148,50 | 161,18 | 147,57 | 159,05 | 9,80% | 138.286,00 |
| 01.05.2025 | 141,00 | 146,04 | 139,26 | 144,85 | 2,43% | 93.395,00 |
| 30.04.2025 | 141,00 | 141,42 | 138,34 | 141,42 | -0,66% | 99.959,00 |
| 29.04.2025 | 139,91 | 142,53 | 138,87 | 142,36 | 1,58% | 72.900,00 |
| 28.04.2025 | 138,82 | 140,54 | 136,42 | 140,14 | 2,17% | 88.312,00 |
| 25.04.2025 | 135,97 | 137,72 | 135,30 | 137,16 | -1,21% | 52.311,00 |
| 24.04.2025 | 135,18 | 139,52 | 133,96 | 138,84 | 3,21% | 76.141,00 |
| 23.04.2025 | 139,02 | 141,60 | 133,41 | 134,52 | 0,85% | 105.187,00 |
| 22.04.2025 | 133,71 | 134,28 | 130,23 | 133,38 | 1,89% | 73.401,00 |
| 21.04.2025 | 134,23 | 134,23 | 128,85 | 130,91 | -3,91% | 79.688,00 |
| 17.04.2025 | 135,90 | 138,08 | 135,42 | 136,23 | 0,31% | 59.856,00 |
| 16.04.2025 | 137,35 | 139,94 | 134,09 | 135,81 | -2,67% | 64.193,00 |
| 15.04.2025 | 142,05 | 143,07 | 139,08 | 139,54 | -2,30% | 44.207,00 |
| 14.04.2025 | 144,42 | 145,06 | 141,30 | 142,83 | 0,04% | 53.947,00 |
| 11.04.2025 | 137,17 | 143,55 | 137,04 | 142,78 | 2,72% | 80.751,00 |
| 10.04.2025 | 143,04 | 144,66 | 135,39 | 139,00 | -6,49% | 78.223,00 |
| 09.04.2025 | 134,16 | 150,01 | 131,66 | 148,64 | 10,97% | 117.747,00 |
| 08.04.2025 | 140,53 | 144,03 | 132,30 | 133,95 | -2,79% | 89.781,00 |
| 07.04.2025 | 133,60 | 143,29 | 130,05 | 137,79 | -1,40% | 136.947,00 |
| 04.04.2025 | 142,88 | 142,99 | 134,67 | 139,74 | -6,04% | 185.120,00 |
| 03.04.2025 | 156,13 | 156,13 | 148,15 | 148,73 | -8,72% | 64.079,00 |
| 02.04.2025 | 158,49 | 163,10 | 158,49 | 162,93 | 1,29% | 59.522,00 |
| 01.04.2025 | 159,16 | 162,20 | 158,31 | 160,85 | -0,33% | 63.139,00 |
| 31.03.2025 | 159,27 | 163,23 | 157,40 | 161,39 | 0,64% | 112.833,00 |
| 28.03.2025 | 167,05 | 167,05 | 158,13 | 160,36 | -4,31% | 76.600,00 |
| 27.03.2025 | 166,58 | 168,55 | 166,22 | 167,58 | 0,37% | 63.030,00 |
| 26.03.2025 | 171,66 | 171,66 | 166,81 | 166,96 | -0,91% | 45.965,00 |
| 25.03.2025 | 168,85 | 169,73 | 166,60 | 168,49 | -0,48% | 64.784,00 |
| 24.03.2025 | 166,87 | 169,31 | 166,00 | 169,31 | 2,79% | 105.920,00 |
| 21.03.2025 | 167,45 | 168,24 | 163,71 | 164,72 | -2,56% | 236.439,00 |
| 20.03.2025 | 167,84 | 170,48 | 166,54 | 169,04 | -0,94% | 76.181,00 |
| 19.03.2025 | 171,12 | 172,71 | 168,82 | 170,64 | 0,08% | 55.744,00 |
| 18.03.2025 | 171,50 | 173,08 | 169,90 | 170,51 | -2,10% | 58.111,00 |
| 17.03.2025 | 177,89 | 178,00 | 173,89 | 174,17 | -1,45% | 49.886,00 |
| 14.03.2025 | 174,40 | 177,27 | 172,13 | 176,73 | 2,50% | 40.153,00 |
| 13.03.2025 | 180,51 | 182,39 | 168,80 | 172,42 | -5,00% | 73.775,00 |
| 12.03.2025 | 189,02 | 189,75 | 179,73 | 181,49 | -3,76% | 106.924,00 |
| 11.03.2025 | 186,77 | 189,63 | 184,10 | 188,58 | 1,32% | 71.953,00 |
| 10.03.2025 | 185,88 | 187,78 | 184,71 | 186,13 | -0,20% | 65.275,00 |
| 07.03.2025 | 182,34 | 186,74 | 181,56 | 186,50 | 1,72% | 49.218,00 |
| 06.03.2025 | 180,34 | 184,25 | 180,33 | 183,34 | 0,31% | 45.499,00 |
| 05.03.2025 | 180,38 | 183,25 | 179,75 | 182,77 | 1,58% | 46.580,00 |
| 04.03.2025 | 179,46 | 182,76 | 178,10 | 179,92 | -0,82% | 48.596,00 |
| 03.03.2025 | 185,78 | 185,80 | 180,20 | 181,40 | -2,46% | 45.370,00 |
| 28.02.2025 | 184,74 | 186,47 | 182,61 | 185,98 | 1,05% | 41.846,00 |
| 27.02.2025 | 186,09 | 186,57 | 183,08 | 184,04 | -1,49% | 41.588,00 |
| 26.02.2025 | 189,41 | 189,68 | 186,33 | 186,83 | -0,99% | 43.243,00 |
| 25.02.2025 | 189,47 | 190,33 | 186,55 | 188,69 | 0,52% | 58.038,00 |
| 24.02.2025 | 190,08 | 192,54 | 187,45 | 187,71 | -1,08% | 74.874,00 |
| 21.02.2025 | 188,98 | 190,71 | 186,22 | 189,75 | 1,58% | 90.650,00 |
| 20.02.2025 | 185,83 | 188,11 | 185,45 | 186,80 | -0,49% | 40.795,00 |
| 19.02.2025 | 186,59 | 190,38 | 186,57 | 187,72 | -1,07% | 47.163,00 |
| 18.02.2025 | 188,90 | 191,67 | 188,17 | 189,75 | 0,84% | 45.833,00 |
| 14.02.2025 | 191,71 | 192,41 | 188,04 | 188,17 | -1,08% | 39.937,00 |
| 13.02.2025 | 191,39 | 191,75 | 187,56 | 190,23 | 0,23% | 42.621,00 |
| 12.02.2025 | 190,31 | 193,35 | 189,59 | 189,79 | -2,17% | 69.034,00 |
| 11.02.2025 | 193,85 | 198,00 | 192,84 | 194,00 | -1,06% | 57.885,00 |
| 10.02.2025 | 192,95 | 196,49 | 191,62 | 196,08 | 1,97% | 51.618,00 |