242,847$
-0,18%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 115.298,00 |
| 24.11.2025 | 227,25 | 235,79 | 225,89 | 235,20 | 2,57% | 110.644,00 |
| 21.11.2025 | 224,18 | 231,27 | 223,88 | 229,31 | 3,21% | 164.753,00 |
| 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 | 230,51 | 236,76 | 230,51 | 231,30 | -0,83% | 124.844,00 |
| 14.11.2025 | 215,62 | 233,77 | 215,62 | 233,24 | 0,62% | 130.392,00 |
| 13.11.2025 | 233,62 | 235,03 | 227,18 | 231,80 | -1,26% | 98.265,00 |
| 12.11.2025 | 233,53 | 239,24 | 233,53 | 234,75 | 0,31% | 97.019,00 |
| 11.11.2025 | 239,00 | 240,44 | 230,68 | 234,03 | -1,65% | 95.492,00 |
| 10.11.2025 | 239,09 | 242,74 | 236,83 | 237,96 | 0,33% | 149.084,00 |
| 07.11.2025 | 234,40 | 237,68 | 229,34 | 237,17 | 0,66% | 177.152,00 |
| 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% | 145.191,00 |
| 31.10.2025 | 235,40 | 237,00 | 216,33 | 233,23 | -2,30% | 274.892,00 |
| 30.10.2025 | 243,07 | 246,44 | 237,30 | 238,71 | -2,34% | 139.912,00 |
| 29.10.2025 | 243,00 | 247,16 | 237,31 | 244,43 | 0,74% | 92.706,00 |
| 28.10.2025 | 238,53 | 243,89 | 237,50 | 242,63 | 0,87% | 98.141,00 |
| 27.10.2025 | 244,82 | 247,01 | 240,32 | 240,54 | -1,77% | 99.777,00 |
| 24.10.2025 | 246,12 | 246,12 | 242,32 | 244,87 | 1,08% | 103.691,00 |
| 23.10.2025 | 233,02 | 242,25 | 232,59 | 242,25 | 3,71% | 126.173,00 |
| 22.10.2025 | 234,91 | 236,53 | 232,36 | 233,59 | -0,38% | 234.451,00 |
| 21.10.2025 | 239,87 | 242,95 | 234,24 | 234,48 | -2,71% | 175.358,00 |
| 20.10.2025 | 235,00 | 241,14 | 234,00 | 241,00 | 3,46% | 71.742,00 |
| 17.10.2025 | 231,75 | 235,07 | 230,10 | 232,94 | -1,02% | - |
| 16.10.2025 | 235,21 | 236,06 | 231,36 | 235,35 | 0,62% | 125.219,00 |
| 15.10.2025 | 233,71 | 235,94 | 230,22 | 233,90 | 1,70% | 197.576,00 |
| 14.10.2025 | 220,70 | 231,21 | 220,00 | 230,00 | 1,82% | 154.131,00 |
| 13.10.2025 | 220,99 | 228,71 | 220,00 | 225,88 | 4,01% | 206.697,00 |
| 10.10.2025 | 220,97 | 225,91 | 215,71 | 217,17 | -1,31% | 237.324,00 |
| 09.10.2025 | 217,71 | 220,33 | 215,14 | 220,05 | 0,25% | 182.533,00 |
| 08.10.2025 | 214,64 | 219,83 | 214,64 | 219,50 | 2,90% | 76.639,00 |
| 07.10.2025 | 215,48 | 217,00 | 209,85 | 213,31 | -1,30% | 151.162,00 |
| 06.10.2025 | 215,26 | 218,07 | 213,39 | 216,11 | 1,17% | 68.143,00 |
| 03.10.2025 | 217,01 | 218,62 | 213,59 | 213,61 | -0,62% | 126.368,00 |
| 02.10.2025 | 212,35 | 215,99 | 209,94 | 214,95 | 1,81% | 136.954,00 |
| 01.10.2025 | 209,53 | 212,58 | 208,12 | 211,13 | -0,36% | 118.796,00 |
| 30.09.2025 | 207,50 | 212,73 | 206,32 | 211,90 | 2,00% | 121.726,00 |
| 29.09.2025 | 204,41 | 208,25 | 202,62 | 207,74 | 1,96% | 89.873,00 |
| 26.09.2025 | 201,70 | 203,96 | 201,07 | 203,75 | 1,00% | 66.847,00 |
| 25.09.2025 | 201,96 | 203,28 | 199,80 | 201,74 | -0,36% | 100.427,00 |
| 24.09.2025 | 204,73 | 206,04 | 201,05 | 202,47 | -1,07% | 65.233,00 |
| 23.09.2025 | 206,11 | 209,36 | 204,07 | 204,65 | -0,74% | 74.280,00 |
| 22.09.2025 | 203,99 | 207,03 | 203,09 | 206,17 | 0,11% | 66.823,00 |
| 19.09.2025 | 214,70 | 214,72 | 205,55 | 205,94 | -4,07% | 219.291,00 |
| 18.09.2025 | 206,74 | 215,77 | 204,83 | 214,67 | 4,84% | 112.460,00 |
| 17.09.2025 | 211,40 | 211,83 | 204,45 | 204,75 | -2,44% | 85.898,00 |
| 16.09.2025 | 207,83 | 209,97 | 206,97 | 209,87 | 0,69% | 108.551,00 |
| 15.09.2025 | 204,32 | 208,96 | 203,43 | 208,43 | 2,13% | 105.199,00 |
| 12.09.2025 | 207,89 | 208,85 | 203,15 | 204,08 | -2,10% | 62.639,00 |
| 11.09.2025 | 202,76 | 209,36 | 202,56 | 208,46 | 3,15% | 99.468,00 |
| 10.09.2025 | 198,74 | 203,51 | 198,74 | 202,09 | 1,61% | 79.773,00 |
| 09.09.2025 | 203,92 | 205,76 | 197,66 | 198,88 | -3,13% | 89.444,00 |
| 08.09.2025 | 208,80 | 208,80 | 203,75 | 205,31 | -1,82% | 68.831,00 |
| 05.09.2025 | 205,97 | 209,82 | 204,19 | 209,12 | 1,56% | 97.579,00 |
| 04.09.2025 | 199,19 | 206,33 | 199,19 | 205,90 | 3,21% | 98.782,00 |
| 03.09.2025 | 202,12 | 203,44 | 197,00 | 199,49 | -1,54% | 101.520,00 |
| 02.09.2025 | 201,95 | 203,95 | 201,16 | 202,61 | -0,72% | 73.831,00 |
| 29.08.2025 | 208,90 | 208,90 | 203,00 | 204,07 | -2,84% | 139.284,00 |
| 28.08.2025 | 211,03 | 211,03 | 208,32 | 210,04 | -0,37% | 71.398,00 |
| 27.08.2025 | 208,77 | 211,93 | 208,60 | 210,81 | 0,25% | 73.781,00 |
| 26.08.2025 | 209,55 | 211,04 | 209,08 | 210,28 | 0,42% | 58.035,00 |
| 25.08.2025 | 210,25 | 211,50 | 208,97 | 209,41 | -0,51% | 68.831,00 |
| 22.08.2025 | 203,26 | 212,42 | 203,26 | 210,48 | 4,56% | 130.993,00 |
| 21.08.2025 | 199,15 | 202,23 | 198,47 | 201,31 | 0,35% | 82.074,00 |
| 20.08.2025 | 203,16 | 203,71 | 199,17 | 200,60 | -1,49% | 88.759,00 |
| 19.08.2025 | 205,23 | 207,24 | 202,56 | 203,63 | -0,15% | 98.256,00 |
| 18.08.2025 | 202,70 | 204,13 | 200,43 | 203,94 | 0,79% | 83.768,00 |
| 15.08.2025 | 204,61 | 204,61 | 200,17 | 202,35 | -0,80% | 101.322,00 |
| 14.08.2025 | 204,25 | 207,33 | 203,15 | 203,98 | -1,99% | 133.232,00 |
| 13.08.2025 | 198,09 | 210,09 | 196,74 | 208,12 | 5,78% | 272.806,00 |
| 12.08.2025 | 188,68 | 198,41 | 188,68 | 196,74 | 4,55% | 208.807,00 |
| 11.08.2025 | 187,62 | 189,84 | 185,15 | 188,18 | 0,27% | 156.471,00 |
| 08.08.2025 | 192,55 | 195,80 | 187,26 | 187,67 | -2,53% | 120.355,00 |
| 07.08.2025 | 194,40 | 194,44 | 189,80 | 192,55 | -0,54% | 123.503,00 |
| 06.08.2025 | 193,00 | 194,67 | 191,70 | 193,59 | -0,13% | 130.514,00 |
| 05.08.2025 | 188,90 | 194,29 | 187,95 | 193,85 | 3,64% | 169.862,00 |
| 04.08.2025 | 182,50 | 188,29 | 181,88 | 187,05 | 3,25% | 223.336,00 |
| 01.08.2025 | 169,00 | 184,37 | 165,83 | 181,16 | 9,97% | 300.484,00 |
| 31.07.2025 | 163,74 | 166,74 | 163,30 | 164,74 | -0,23% | 125.689,00 |
| 30.07.2025 | 164,44 | 166,79 | 164,10 | 165,12 | -0,10% | 129.960,00 |
| 29.07.2025 | 167,20 | 167,58 | 165,15 | 165,29 | -0,04% | 138.154,00 |
| 28.07.2025 | 167,16 | 167,16 | 163,85 | 165,35 | -0,64% | 77.955,00 |
| 25.07.2025 | 164,84 | 166,44 | 162,69 | 166,42 | 1,97% | 51.807,00 |
| 24.07.2025 | 159,61 | 163,21 | 158,63 | 163,20 | 1,10% | 107.034,00 |
| 23.07.2025 | 158,22 | 161,43 | 157,96 | 161,43 | 2,76% | 61.414,00 |
| 22.07.2025 | 154,85 | 158,37 | 154,85 | 157,09 | 1,44% | 98.528,00 |
| 21.07.2025 | 158,49 | 158,49 | 154,57 | 154,86 | -1,43% | 49.514,00 |
| 18.07.2025 | 157,62 | 157,62 | 155,98 | 157,11 | 0,54% | 92.020,00 |
| 17.07.2025 | 153,45 | 157,73 | 153,45 | 156,26 | 1,36% | 127.841,00 |
| 16.07.2025 | 158,29 | 159,04 | 152,64 | 154,17 | -2,36% | 173.579,00 |
| 15.07.2025 | 162,49 | 163,10 | 157,89 | 157,89 | -2,31% | 199.899,00 |
| 14.07.2025 | 162,21 | 162,78 | 160,03 | 161,62 | -1,02% | 154.813,00 |
| 11.07.2025 | 165,70 | 166,10 | 161,91 | 163,29 | -2,01% | 73.430,00 |
| 10.07.2025 | 166,29 | 169,98 | 166,29 | 166,64 | -0,42% | 241.162,00 |
| 09.07.2025 | 164,60 | 167,36 | 163,30 | 167,34 | 1,89% | 139.741,00 |