38,408$
-1,94%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 39,12 | 39,12 | 38,18 | 38,19 | -2,50% | 215.195,00 |
| 14.08.2025 | 39,47 | 39,71 | 39,08 | 39,17 | -2,51% | 147.841,00 |
| 13.08.2025 | 38,79 | 40,18 | 38,79 | 40,18 | 3,99% | 252.831,00 |
| 12.08.2025 | 37,39 | 38,94 | 37,30 | 38,64 | 3,93% | 248.309,00 |
| 11.08.2025 | 37,57 | 38,19 | 36,40 | 37,18 | -0,56% | 253.635,00 |
| 08.08.2025 | 36,54 | 37,76 | 36,47 | 37,39 | 2,44% | 515.754,00 |
| 07.08.2025 | 36,69 | 36,86 | 35,32 | 36,50 | -0,27% | 278.001,00 |
| 06.08.2025 | 34,70 | 36,80 | 34,63 | 36,60 | 4,81% | 327.438,00 |
| 05.08.2025 | 34,63 | 35,80 | 31,58 | 34,92 | 10,58% | 356.824,00 |
| 04.08.2025 | 30,75 | 32,00 | 30,28 | 31,58 | 3,78% | 201.369,00 |
| 01.08.2025 | 30,19 | 30,53 | 29,53 | 30,43 | 0,23% | 223.411,00 |
| 31.07.2025 | 31,66 | 31,73 | 30,19 | 30,36 | -5,10% | 318.072,00 |
| 30.07.2025 | 32,05 | 32,56 | 30,99 | 31,99 | -0,25% | 407.540,00 |
| 29.07.2025 | 32,71 | 32,77 | 31,98 | 32,07 | -1,08% | 105.872,00 |
| 28.07.2025 | 32,68 | 32,81 | 32,32 | 32,42 | -0,67% | 106.316,00 |
| 25.07.2025 | 33,26 | 33,26 | 32,54 | 32,64 | -1,00% | 125.369,00 |
| 24.07.2025 | 33,04 | 33,17 | 32,70 | 32,97 | -0,78% | 139.982,00 |
| 23.07.2025 | 32,63 | 33,35 | 32,56 | 33,23 | 3,04% | 121.053,00 |
| 22.07.2025 | 31,79 | 32,50 | 31,73 | 32,25 | 1,42% | 114.268,00 |
| 21.07.2025 | 31,75 | 31,88 | 31,41 | 31,80 | 1,21% | 161.247,00 |
| 18.07.2025 | 32,39 | 32,39 | 31,00 | 31,42 | -2,84% | 188.849,00 |
| 17.07.2025 | 32,53 | 32,88 | 32,23 | 32,34 | -0,55% | 147.159,00 |
| 16.07.2025 | 32,30 | 32,72 | 31,95 | 32,52 | 1,47% | 108.834,00 |
| 15.07.2025 | 33,51 | 33,51 | 32,04 | 32,05 | -3,35% | 154.091,00 |
| 14.07.2025 | 32,58 | 33,20 | 32,15 | 33,16 | 0,76% | 159.512,00 |
| 11.07.2025 | 33,33 | 33,36 | 32,66 | 32,91 | -1,88% | 118.307,00 |
| 10.07.2025 | 33,27 | 34,13 | 33,27 | 33,54 | -0,36% | 140.705,00 |
| 09.07.2025 | 33,54 | 33,67 | 33,07 | 33,66 | 0,81% | 123.570,00 |
| 08.07.2025 | 33,15 | 33,82 | 33,15 | 33,39 | 0,33% | 179.163,00 |
| 07.07.2025 | 33,27 | 33,59 | 32,93 | 33,28 | -0,45% | 171.540,00 |
| 03.07.2025 | 33,48 | 33,62 | 33,12 | 33,43 | 0,39% | 61.388,00 |
| 02.07.2025 | 32,50 | 33,49 | 32,36 | 33,30 | 2,90% | 224.020,00 |
| 01.07.2025 | 30,64 | 32,54 | 30,42 | 32,36 | 5,34% | 162.357,00 |
| 30.06.2025 | 31,02 | 31,02 | 30,53 | 30,72 | -0,94% | 199.692,00 |
| 27.06.2025 | 30,89 | 31,36 | 30,64 | 31,01 | 1,01% | 201.518,00 |
| 26.06.2025 | 29,87 | 30,70 | 29,75 | 30,70 | 2,85% | 134.580,00 |
| 25.06.2025 | 30,31 | 30,33 | 29,45 | 29,85 | -1,52% | 175.272,00 |
| 24.06.2025 | 30,94 | 31,08 | 30,06 | 30,31 | -1,33% | 191.826,00 |
| 23.06.2025 | 29,98 | 30,74 | 29,84 | 30,72 | 1,52% | 170.324,00 |
| 20.06.2025 | 30,66 | 30,69 | 30,04 | 30,26 | -1,24% | 313.762,00 |
| 18.06.2025 | 30,06 | 30,80 | 29,96 | 30,64 | 1,86% | 223.519,00 |
| 17.06.2025 | 30,43 | 30,64 | 30,01 | 30,08 | -1,64% | 127.349,00 |
| 16.06.2025 | 30,34 | 30,65 | 30,01 | 30,58 | 1,46% | 118.423,00 |
| 13.06.2025 | 30,66 | 30,78 | 30,06 | 30,14 | -2,96% | 107.967,00 |
| 12.06.2025 | 30,80 | 31,09 | 30,60 | 31,06 | 0,71% | 143.417,00 |
| 11.06.2025 | 30,80 | 31,14 | 30,69 | 30,84 | 0,72% | 134.083,00 |
| 10.06.2025 | 30,50 | 31,04 | 30,43 | 30,62 | 1,32% | 134.893,00 |
| 09.06.2025 | 30,04 | 30,37 | 29,87 | 30,22 | 2,03% | 133.193,00 |
| 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 |