261,177$
0,21%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 268,85 | 268,85 | 255,41 | 260,62 | -2,23% | 111.063,00 |
| 19.10.2026 | 268,86 | 270,88 | 265,31 | 266,56 | 0,61% | 69.623,00 |
| 16.10.2026 | 264,13 | 270,83 | 260,67 | 264,94 | -0,66% | 118.630,00 |
| 15.10.2026 | 268,20 | 271,55 | 263,68 | 266,70 | -2,48% | 136.413,00 |
| 14.10.2026 | 277,63 | 279,30 | 272,57 | 273,48 | -3,26% | 81.732,00 |
| 13.10.2026 | 279,91 | 284,57 | 276,73 | 282,69 | 0,62% | 88.466,00 |
| 12.10.2026 | 283,72 | 287,00 | 280,69 | 280,96 | -1,42% | 87.211,00 |
| 09.10.2026 | 282,13 | 286,30 | 278,99 | 285,01 | 1,41% | 81.512,00 |
| 08.10.2026 | 285,39 | 291,58 | 280,67 | 281,06 | -2,49% | 163.361,00 |
| 07.10.2026 | 288,44 | 297,80 | 283,99 | 288,25 | -2,99% | 197.620,00 |
| 06.10.2026 | 292,58 | 297,52 | 285,80 | 297,12 | 2,72% | 132.039,00 |
| 05.10.2026 | 289,04 | 292,56 | 283,49 | 289,24 | 0,23% | 126.186,00 |
| 02.10.2026 | 289,65 | 296,45 | 285,77 | 288,59 | 1,22% | 222.957,00 |
| 01.10.2026 | 271,39 | 286,55 | 267,39 | 285,12 | 4,42% | 140.177,00 |
| 30.09.2026 | 274,65 | 275,69 | 270,89 | 273,06 | -0,11% | 123.219,00 |
| 29.09.2026 | 280,92 | 280,92 | 273,18 | 273,35 | -1,84% | 184.861,00 |
| 28.09.2026 | 278,39 | 281,04 | 273,65 | 278,47 | -0,61% | 152.851,00 |
| 25.09.2026 | 280,89 | 282,52 | 276,46 | 280,17 | 0,20% | 147.793,00 |
| 24.09.2026 | 279,34 | 281,38 | 272,14 | 279,60 | 0,97% | 166.024,00 |
| 23.09.2026 | 268,54 | 277,93 | 266,26 | 276,91 | 2,13% | 141.525,00 |
| 22.09.2026 | 265,12 | 271,54 | 262,25 | 271,14 | 3,29% | 154.228,00 |
| 21.09.2026 | 264,74 | 265,20 | 258,20 | 262,51 | 0,50% | 70.910,00 |
| 18.09.2026 | 259,56 | 261,27 | 254,27 | 261,21 | 1,32% | 190.012,00 |
| 17.09.2026 | 265,91 | 266,95 | 254,90 | 257,81 | -0,57% | 88.667,00 |
| 16.09.2026 | 257,39 | 262,22 | 255,80 | 259,28 | 1,71% | 157.328,00 |
| 15.09.2026 | 259,16 | 262,26 | 253,62 | 254,92 | -0,91% | 122.930,00 |
| 14.09.2026 | 261,60 | 264,36 | 255,49 | 257,26 | -4,42% | 99.416,00 |
| 11.09.2026 | 271,96 | 273,58 | 267,56 | 269,17 | 0,86% | 72.715,00 |
| 10.09.2026 | 266,11 | 268,72 | 261,61 | 266,87 | -1,12% | 145.164,00 |
| 09.09.2026 | 267,54 | 277,29 | 267,54 | 269,88 | -0,64% | 192.167,00 |
| 08.09.2026 | 276,10 | 277,11 | 270,49 | 271,63 | -1,50% | 153.719,00 |
| 04.09.2026 | 277,70 | 280,05 | 272,09 | 275,78 | -0,21% | 167.987,00 |
| 03.09.2026 | 280,00 | 281,34 | 273,99 | 276,37 | -0,56% | 94.495,00 |
| 02.09.2026 | 285,10 | 287,47 | 277,87 | 277,93 | -2,52% | 150.726,00 |
| 01.09.2026 | 285,24 | 286,08 | 281,24 | 285,12 | -1,57% | 139.098,00 |
| 31.08.2026 | 296,63 | 298,44 | 288,83 | 289,66 | -2,94% | 95.236,00 |
| 28.08.2026 | 303,00 | 307,86 | 296,75 | 298,44 | -1,55% | 121.723,00 |
| 27.08.2026 | 304,19 | 308,27 | 301,13 | 303,14 | -0,65% | 101.515,00 |
| 26.08.2026 | 306,94 | 310,30 | 304,04 | 305,13 | 0,13% | 87.322,00 |
| 25.08.2026 | 308,65 | 311,13 | 300,62 | 304,73 | 0,57% | 163.429,00 |
| 24.08.2026 | 310,80 | 310,95 | 300,49 | 302,99 | -2,35% | 107.984,00 |
| 21.08.2026 | 313,27 | 316,22 | 304,70 | 310,28 | 0,28% | 81.391,00 |
| 20.08.2026 | 308,39 | 313,93 | 306,46 | 309,42 | -1,04% | 90.831,00 |
| 19.08.2026 | 324,43 | 324,71 | 311,43 | 312,67 | -2,56% | 83.221,00 |
| 18.08.2026 | 326,90 | 326,90 | 318,73 | 320,89 | -1,86% | 75.643,00 |
| 17.08.2026 | 332,21 | 335,57 | 323,88 | 326,97 | -1,27% | 96.695,00 |
| 14.08.2026 | 326,50 | 333,23 | 325,31 | 331,18 | 1,04% | 91.475,00 |
| 13.08.2026 | 333,81 | 333,87 | 324,63 | 327,78 | -0,83% | 187.316,00 |
| 12.08.2026 | 333,70 | 335,89 | 329,86 | 330,53 | 0,92% | 90.593,00 |
| 11.08.2026 | 328,55 | 335,03 | 323,05 | 327,53 | -0,19% | 100.608,00 |
| 10.08.2026 | 341,47 | 343,33 | 327,31 | 328,14 | -3,52% | 88.032,00 |
| 07.08.2026 | 339,97 | 342,44 | 335,20 | 340,12 | 0,74% | 154.232,00 |
| 06.08.2026 | 324,66 | 340,02 | 324,66 | 337,63 | 3,42% | 174.856,00 |
| 05.08.2026 | 321,00 | 326,87 | 318,58 | 326,45 | 1,16% | 110.173,00 |
| 04.08.2026 | 319,06 | 327,83 | 311,74 | 322,72 | 3,45% | 156.539,00 |
| 03.08.2026 | 305,56 | 315,35 | 298,59 | 311,96 | 5,21% | 201.485,00 |
| 31.07.2026 | 305,92 | 315,50 | 290,01 | 296,50 | 3,22% | 198.948,00 |
| 30.07.2026 | 284,50 | 290,86 | 279,34 | 287,25 | 4,66% | 168.925,00 |
| 29.07.2026 | 290,68 | 292,60 | 274,17 | 274,46 | -6,53% | 218.942,00 |
| 28.07.2026 | 306,57 | 311,61 | 292,05 | 293,62 | -5,20% | 226.284,00 |
| 27.07.2026 | 308,36 | 312,30 | 299,61 | 309,72 | 2,00% | 134.656,00 |
| 24.07.2026 | 309,55 | 312,87 | 302,77 | 303,65 | -1,60% | 138.066,00 |
| 23.07.2026 | 307,64 | 313,18 | 306,26 | 308,58 | -0,39% | 115.110,00 |
| 22.07.2026 | 303,24 | 312,57 | 303,24 | 309,80 | 0,82% | 131.697,00 |
| 21.07.2026 | 304,58 | 311,40 | 300,34 | 307,27 | 2,42% | 112.211,00 |
| 20.07.2026 | 306,28 | 308,09 | 299,88 | 300,02 | -0,89% | 83.500,00 |
| 17.07.2026 | 297,55 | 307,34 | 293,64 | 302,72 | -0,65% | 124.784,00 |
| 16.07.2026 | 300,06 | 310,85 | 298,95 | 304,71 | -0,90% | 164.105,00 |
| 15.07.2026 | 313,59 | 313,59 | 305,52 | 307,47 | -1,41% | 106.240,00 |
| 14.07.2026 | 313,88 | 316,77 | 307,91 | 311,88 | 1,41% | 158.562,00 |
| 13.07.2026 | 312,06 | 316,20 | 307,01 | 307,54 | -2,55% | 121.668,00 |
| 10.07.2026 | 308,24 | 319,98 | 308,24 | 315,58 | 1,92% | 145.809,00 |
| 09.07.2026 | 304,26 | 316,27 | 302,45 | 309,63 | 2,78% | 263.426,00 |
| 08.07.2026 | 307,22 | 310,11 | 300,49 | 301,25 | -2,99% | 135.153,00 |
| 07.07.2026 | 315,00 | 317,12 | 301,10 | 310,54 | -2,89% | 194.817,00 |
| 06.07.2026 | 328,97 | 337,46 | 317,71 | 319,78 | -2,47% | 282.767,00 |
| 02.07.2026 | 348,25 | 350,51 | 326,11 | 327,87 | -5,91% | 258.467,00 |
| 01.07.2026 | 355,51 | 357,96 | 347,46 | 348,46 | -2,58% | 257.851,00 |
| 30.06.2026 | 356,61 | 363,89 | 345,07 | 357,67 | 0,74% | 338.130,00 |
| 29.06.2026 | 336,08 | 356,21 | 332,89 | 355,03 | 4,27% | 357.126,00 |
| 26.06.2026 | 333,52 | 344,30 | 328,15 | 340,50 | 0,70% | 584.610,00 |
| 25.06.2026 | 321,90 | 339,20 | 320,11 | 338,14 | 6,39% | 329.180,00 |
| 24.06.2026 | 316,24 | 327,28 | 313,27 | 317,84 | 0,55% | 287.083,00 |
| 23.06.2026 | 313,17 | 318,84 | 308,08 | 316,09 | -1,41% | 165.471,00 |
| 22.06.2026 | 315,21 | 321,22 | 306,00 | 320,61 | 1,99% | 125.703,00 |
| 19.06.2026 | 314,65 | 315,15 | 314,26 | 314,35 | -0,26% | - |
| 18.06.2026 | 299,35 | 316,92 | 299,18 | 315,17 | 6,56% | 295.931,00 |
| 17.06.2026 | 310,01 | 312,43 | 295,31 | 295,78 | -4,21% | 194.174,00 |
| 16.06.2026 | 312,70 | 318,00 | 308,33 | 308,77 | -0,16% | 180.840,00 |
| 15.06.2026 | 309,16 | 315,38 | 308,57 | 309,28 | 2,02% | 212.996,00 |
| 12.06.2026 | 308,49 | 309,00 | 301,94 | 303,16 | -0,28% | 207.973,00 |
| 11.06.2026 | 293,67 | 305,17 | 293,04 | 304,01 | 4,57% | 108.428,00 |
| 10.06.2026 | 294,94 | 303,73 | 290,45 | 290,72 | -1,41% | 272.562,00 |
| 09.06.2026 | 298,32 | 305,47 | 287,54 | 294,87 | 0,33% | 177.543,00 |
| 08.06.2026 | 294,58 | 298,86 | 290,54 | 293,91 | 1,19% | 98.577,00 |
| 05.06.2026 | 295,38 | 297,46 | 286,35 | 290,45 | -2,42% | 114.199,00 |
| 04.06.2026 | 294,81 | 298,47 | 290,31 | 297,66 | 1,80% | 164.097,00 |
| 03.06.2026 | 287,21 | 295,89 | 286,50 | 292,39 | 1,29% | 217.634,00 |
| 02.06.2026 | 283,46 | 292,98 | 282,07 | 288,66 | 2,22% | 215.932,00 |
| 01.06.2026 | 272,82 | 285,64 | 270,41 | 282,39 | 1,94% | 191.436,00 |