29,677$
1,42%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,72 | 29,91 | 29,53 | 29,62 | 1,23% | 153.617,00 |
| 05.06.2025 | 29,25 | 29,35 | 28,85 | 29,26 | 0,17% | 128.910,00 |
| 04.06.2025 | 29,51 | 29,77 | 29,10 | 29,21 | -0,78% | 132.526,00 |
| 03.06.2025 | 29,17 | 29,71 | 29,00 | 29,44 | 1,17% | 148.936,00 |
| 02.06.2025 | 30,19 | 30,19 | 29,04 | 29,10 | -3,96% | 238.237,00 |
| 30.05.2025 | 30,06 | 30,42 | 29,95 | 30,30 | 0,30% | 147.383,00 |
| 29.05.2025 | 30,00 | 30,27 | 29,77 | 30,21 | 1,72% | 109.395,00 |
| 28.05.2025 | 29,78 | 29,92 | 29,61 | 29,70 | -0,27% | 91.478,00 |
| 27.05.2025 | 29,31 | 29,80 | 28,85 | 29,78 | 3,37% | 96.996,00 |
| 23.05.2025 | 28,28 | 28,86 | 28,08 | 28,81 | -0,14% | 108.087,00 |
| 22.05.2025 | 28,64 | 29,17 | 28,64 | 28,85 | 0,03% | 185.357,00 |
| 21.05.2025 | 29,30 | 29,65 | 28,71 | 28,84 | -2,73% | 181.091,00 |
| 20.05.2025 | 29,53 | 30,07 | 29,33 | 29,65 | 0,20% | 113.062,00 |
| 19.05.2025 | 29,40 | 29,81 | 29,19 | 29,59 | -0,74% | 114.214,00 |
| 16.05.2025 | 29,55 | 29,82 | 29,53 | 29,81 | 0,88% | 121.335,00 |
| 15.05.2025 | 29,60 | 29,64 | 29,26 | 29,55 | -0,81% | 132.910,00 |
| 14.05.2025 | 30,40 | 30,40 | 29,75 | 29,79 | -2,17% | 172.900,00 |
| 13.05.2025 | 30,22 | 30,57 | 30,20 | 30,45 | 1,03% | 157.999,00 |
| 12.05.2025 | 30,08 | 30,24 | 29,57 | 30,14 | 4,83% | 202.731,00 |
| 09.05.2025 | 28,59 | 29,05 | 28,37 | 28,75 | 0,49% | 156.130,00 |
| 08.05.2025 | 28,34 | 29,04 | 28,14 | 28,61 | 1,96% | 216.086,00 |
| 07.05.2025 | 28,33 | 28,56 | 27,91 | 28,06 | -0,50% | 196.907,00 |
| 06.05.2025 | 27,97 | 28,33 | 27,59 | 28,20 | 0,36% | 204.081,00 |
| 05.05.2025 | 27,57 | 28,45 | 27,55 | 28,10 | 0,83% | 198.687,00 |
| 02.05.2025 | 27,94 | 28,23 | 27,62 | 27,87 | 0,87% | 231.578,00 |
| 01.05.2025 | 27,18 | 27,92 | 26,61 | 27,63 | 1,96% | 323.854,00 |
| 30.04.2025 | 27,25 | 27,64 | 25,64 | 27,10 | 11,25% | 509.997,00 |
| 29.04.2025 | 23,93 | 24,44 | 23,85 | 24,36 | 1,75% | 277.270,00 |
| 28.04.2025 | 24,29 | 24,29 | 23,67 | 23,94 | -0,75% | 202.849,00 |
| 25.04.2025 | 24,04 | 24,24 | 23,70 | 24,12 | -0,50% | 123.603,00 |
| 24.04.2025 | 24,10 | 24,32 | 23,78 | 24,24 | 1,25% | 147.429,00 |
| 23.04.2025 | 24,78 | 24,92 | 23,90 | 23,94 | -0,79% | 158.645,00 |
| 22.04.2025 | 23,84 | 24,14 | 23,37 | 24,13 | 2,42% | 178.000,00 |
| 21.04.2025 | 23,69 | 23,69 | 23,06 | 23,56 | -1,09% | 161.513,00 |
| 17.04.2025 | 23,32 | 23,94 | 23,32 | 23,82 | 1,97% | 185.611,00 |
| 16.04.2025 | 22,98 | 23,43 | 22,75 | 23,36 | 2,41% | 257.785,00 |
| 15.04.2025 | 22,71 | 23,07 | 22,54 | 22,81 | 0,53% | 287.529,00 |
| 14.04.2025 | 22,56 | 22,97 | 21,46 | 22,69 | 3,61% | 333.729,00 |
| 11.04.2025 | 22,12 | 22,25 | 21,38 | 21,90 | -1,66% | 255.815,00 |
| 10.04.2025 | 22,96 | 22,96 | 21,72 | 22,27 | -5,11% | 330.856,00 |
| 09.04.2025 | 22,14 | 23,82 | 21,73 | 23,47 | 7,27% | 273.951,00 |
| 08.04.2025 | 23,16 | 23,40 | 21,66 | 21,88 | -4,66% | 235.663,00 |
| 07.04.2025 | 22,98 | 23,57 | 22,18 | 22,95 | -1,50% | 328.843,00 |
| 04.04.2025 | 23,21 | 23,61 | 22,83 | 23,30 | -2,51% | 275.503,00 |
| 03.04.2025 | 24,21 | 24,24 | 23,56 | 23,90 | -4,48% | 291.028,00 |
| 02.04.2025 | 24,59 | 25,11 | 24,51 | 25,02 | 1,09% | 195.609,00 |
| 01.04.2025 | 24,80 | 24,93 | 24,41 | 24,75 | -0,72% | 128.915,00 |
| 31.03.2025 | 24,65 | 25,03 | 24,40 | 24,93 | 0,04% | 218.035,00 |
| 28.03.2025 | 25,70 | 25,81 | 24,50 | 24,92 | -3,37% | 245.655,00 |
| 27.03.2025 | 25,85 | 26,26 | 25,71 | 25,79 | -0,65% | 264.770,00 |
| 26.03.2025 | 25,80 | 26,03 | 25,59 | 25,96 | 0,97% | 176.982,00 |
| 25.03.2025 | 26,13 | 26,24 | 25,56 | 25,71 | -1,83% | 218.753,00 |
| 24.03.2025 | 26,08 | 26,36 | 25,91 | 26,19 | 1,67% | 152.657,00 |
| 21.03.2025 | 26,32 | 26,44 | 25,66 | 25,76 | -2,79% | 406.499,00 |
| 20.03.2025 | 26,22 | 26,69 | 26,02 | 26,50 | 1,15% | 162.668,00 |
| 19.03.2025 | 26,02 | 26,37 | 25,75 | 26,20 | 0,92% | 174.386,00 |
| 18.03.2025 | 26,15 | 26,49 | 25,78 | 25,96 | -0,92% | 191.492,00 |
| 17.03.2025 | 26,48 | 26,79 | 26,11 | 26,20 | -1,28% | 177.437,00 |
| 14.03.2025 | 26,27 | 26,81 | 26,07 | 26,54 | 1,38% | 168.511,00 |
| 13.03.2025 | 26,15 | 26,30 | 25,68 | 26,18 | 0,08% | 225.611,00 |
| 12.03.2025 | 27,19 | 27,37 | 26,16 | 26,16 | -4,14% | 200.724,00 |
| 11.03.2025 | 27,23 | 27,59 | 26,93 | 27,29 | 0,26% | 299.856,00 |
| 10.03.2025 | 27,81 | 27,97 | 27,07 | 27,22 | -2,30% | 301.383,00 |
| 07.03.2025 | 28,00 | 28,39 | 27,77 | 27,86 | -0,29% | 205.755,00 |
| 06.03.2025 | 27,91 | 28,10 | 27,60 | 27,94 | -0,53% | 170.552,00 |
| 05.03.2025 | 28,01 | 28,40 | 27,91 | 28,09 | -0,60% | 235.800,00 |
| 04.03.2025 | 27,78 | 28,48 | 27,36 | 28,26 | 0,86% | 221.114,00 |
| 03.03.2025 | 28,68 | 29,02 | 27,65 | 28,02 | -1,79% | 221.168,00 |
| 28.02.2025 | 28,76 | 29,43 | 28,31 | 28,53 | -0,38% | 265.061,00 |
| 27.02.2025 | 29,39 | 29,71 | 27,75 | 28,64 | -5,51% | 206.210,00 |
| 26.02.2025 | 30,90 | 30,90 | 29,80 | 30,31 | -2,00% | 168.221,00 |
| 25.02.2025 | 31,17 | 31,53 | 30,75 | 30,93 | 0,19% | 170.645,00 |
| 24.02.2025 | 31,12 | 31,41 | 30,85 | 30,87 | -0,36% | 117.215,00 |
| 21.02.2025 | 32,08 | 32,08 | 30,65 | 30,98 | -2,21% | 166.401,00 |
| 20.02.2025 | 31,03 | 32,00 | 30,86 | 31,68 | 1,93% | 214.616,00 |
| 19.02.2025 | 30,83 | 31,33 | 30,67 | 31,08 | -0,19% | 104.568,00 |
| 18.02.2025 | 30,74 | 31,14 | 30,62 | 31,14 | 1,20% | 117.783,00 |
| 17.02.2025 | 30,83 | 30,83 | 30,77 | 30,77 | 0,16% | - |
| 14.02.2025 | 30,99 | 31,12 | 30,59 | 30,72 | -0,97% | 71.953,00 |
| 13.02.2025 | 31,01 | 31,12 | 30,83 | 31,02 | 1,54% | 103.792,00 |
| 12.02.2025 | 30,65 | 30,82 | 30,38 | 30,55 | -2,11% | 125.245,00 |
| 11.02.2025 | 30,65 | 31,31 | 30,48 | 31,21 | 1,76% | 107.596,00 |
| 10.02.2025 | 30,75 | 31,14 | 30,58 | 30,67 | -0,42% | 69.278,00 |
| 07.02.2025 | 31,12 | 31,17 | 30,49 | 30,80 | -1,03% | 88.905,00 |
| 06.02.2025 | 31,48 | 31,49 | 30,93 | 31,12 | -0,29% | 99.293,00 |
| 05.02.2025 | 31,05 | 31,34 | 30,78 | 31,21 | 0,84% | 111.257,00 |
| 04.02.2025 | 30,84 | 30,98 | 30,39 | 30,95 | 1,54% | 72.646,00 |
| 03.02.2025 | 30,34 | 30,90 | 29,76 | 30,48 | -1,74% | 100.071,00 |
| 31.01.2025 | 31,00 | 31,50 | 30,45 | 31,02 | -0,70% | 179.343,00 |
| 30.01.2025 | 31,53 | 31,69 | 31,01 | 31,24 | 0,45% | 53.514,00 |
| 29.01.2025 | 31,30 | 31,46 | 30,76 | 31,10 | -1,05% | 66.912,00 |
| 28.01.2025 | 32,07 | 32,07 | 31,14 | 31,43 | -1,47% | 92.416,00 |
| 27.01.2025 | 31,53 | 32,24 | 31,53 | 31,90 | 1,21% | 88.003,00 |
| 24.01.2025 | 31,19 | 31,56 | 30,92 | 31,52 | 0,96% | 80.032,00 |
| 23.01.2025 | 31,31 | 31,58 | 31,02 | 31,22 | 0,29% | 74.650,00 |
| 22.01.2025 | 31,60 | 31,60 | 30,72 | 31,13 | -2,01% | 98.422,00 |
| 21.01.2025 | 31,47 | 31,86 | 31,35 | 31,77 | 1,79% | 76.333,00 |
| 17.01.2025 | 31,69 | 31,76 | 31,03 | 31,21 | -0,67% | 69.302,00 |
| 16.01.2025 | 31,10 | 31,46 | 30,82 | 31,42 | 1,03% | 71.409,00 |
| 15.01.2025 | 31,28 | 31,45 | 30,73 | 31,10 | 1,40% | 76.478,00 |