261,420$
-2,65%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 268,54 | 268,54 | 256,49 | 261,42 | -2,65% | 178.033,00 |
| 07.05.2026 | 272,67 | 272,67 | 265,81 | 268,54 | -0,21% | 145.397,00 |
| 06.05.2026 | 263,19 | 269,43 | 258,48 | 269,11 | 3,65% | 123.416,00 |
| 05.05.2026 | 255,20 | 262,30 | 251,50 | 259,64 | 3,23% | 196.843,00 |
| 04.05.2026 | 247,81 | 255,13 | 245,60 | 251,52 | 1,16% | 224.693,00 |
| 01.05.2026 | 268,43 | 271,11 | 231,01 | 248,63 | -8,93% | 634.102,00 |
| 30.04.2026 | 254,23 | 275,27 | 254,23 | 273,00 | 7,88% | 277.249,00 |
| 29.04.2026 | 269,38 | 270,15 | 252,92 | 253,06 | -5,97% | 194.381,00 |
| 28.04.2026 | 267,57 | 269,97 | 263,50 | 269,14 | -0,17% | 165.108,00 |
| 27.04.2026 | 271,92 | 273,78 | 257,30 | 269,60 | -1,36% | 268.937,00 |
| 24.04.2026 | 274,44 | 275,80 | 256,09 | 273,33 | -0,53% | 257.823,00 |
| 23.04.2026 | 277,48 | 282,38 | 272,95 | 274,79 | -0,79% | 203.524,00 |
| 22.04.2026 | 279,61 | 281,74 | 274,24 | 276,99 | 0,18% | 155.229,00 |
| 21.04.2026 | 281,00 | 284,71 | 271,38 | 276,49 | -0,86% | 215.374,00 |
| 20.04.2026 | 279,00 | 282,16 | 276,15 | 278,89 | 0,18% | 194.657,00 |
| 17.04.2026 | 274,11 | 283,00 | 274,11 | 278,40 | 2,78% | 238.380,00 |
| 16.04.2026 | 266,11 | 271,89 | 266,11 | 270,88 | 1,45% | 176.307,00 |
| 15.04.2026 | 267,63 | 269,76 | 257,52 | 267,01 | -1,02% | 238.014,00 |
| 14.04.2026 | 273,37 | 275,64 | 269,44 | 269,75 | -0,98% | 124.613,00 |
| 13.04.2026 | 267,30 | 272,43 | 264,25 | 272,43 | 1,55% | 189.334,00 |
| 10.04.2026 | 273,14 | 273,14 | 266,98 | 268,28 | -1,60% | 156.513,00 |
| 09.04.2026 | 272,43 | 277,35 | 268,86 | 272,65 | -0,07% | 242.316,00 |
| 08.04.2026 | 264,48 | 275,46 | 264,48 | 272,83 | 7,51% | 205.990,00 |
| 07.04.2026 | 253,72 | 254,16 | 247,32 | 253,77 | -0,08% | 269.791,00 |
| 06.04.2026 | 254,70 | 257,20 | 252,03 | 253,98 | -1,44% | 201.316,00 |
| 02.04.2026 | 256,90 | 260,65 | 251,00 | 257,70 | -0,92% | 216.939,00 |
| 01.04.2026 | 257,94 | 263,85 | 256,00 | 260,09 | 2,05% | 141.801,00 |
| 31.03.2026 | 254,80 | 260,24 | 249,12 | 254,86 | 1,94% | 298.286,00 |
| 30.03.2026 | 253,75 | 255,72 | 244,84 | 250,00 | -0,26% | 305.117,00 |
| 27.03.2026 | 254,17 | 256,72 | 250,00 | 250,64 | -1,91% | 145.645,00 |
| 26.03.2026 | 256,68 | 259,09 | 252,67 | 255,52 | -1,75% | 114.209,00 |
| 25.03.2026 | 262,56 | 265,68 | 258,35 | 260,07 | 0,05% | 157.514,00 |
| 24.03.2026 | 252,26 | 260,18 | 250,82 | 259,94 | 2,26% | 123.689,00 |
| 23.03.2026 | 259,17 | 264,85 | 253,84 | 254,19 | 0,99% | 144.412,00 |
| 20.03.2026 | 260,12 | 262,16 | 249,91 | 251,70 | -2,66% | 324.077,00 |
| 19.03.2026 | 251,70 | 260,08 | 248,65 | 258,58 | 1,72% | 177.315,00 |
| 18.03.2026 | 253,89 | 258,30 | 253,58 | 254,21 | -0,45% | 128.580,00 |
| 17.03.2026 | 258,38 | 260,45 | 250,24 | 255,35 | -0,18% | 142.990,00 |
| 16.03.2026 | 259,03 | 260,00 | 250,61 | 255,82 | 0,73% | 158.888,00 |
| 13.03.2026 | 262,32 | 263,30 | 247,51 | 253,96 | -1,37% | 175.130,00 |
| 12.03.2026 | 260,63 | 264,04 | 255,45 | 257,49 | -1,78% | 210.724,00 |
| 11.03.2026 | 260,84 | 263,54 | 257,40 | 262,15 | 0,55% | 177.115,00 |
| 10.03.2026 | 260,48 | 268,54 | 257,77 | 260,72 | 0,11% | 245.091,00 |
| 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 | -2,26% | 161.918,00 |
| 23.02.2026 | 259,50 | 259,50 | 247,01 | 248,51 | -3,59% | 123.958,00 |
| 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 |