34,500€
-0,86%
Echtzeit-Aktienkurs Standard Motor Products Inc.
Bid:
Ask:
Aktienkurse zur Standard Motor Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,65% | - |
| 11.09.2025 | 34,10 | 34,10 | 33,90 | 33,90 | -0,29% | - |
| 10.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | - |
| 09.09.2025 | 34,50 | 34,70 | 34,00 | 34,30 | 0,00% | - |
| 08.09.2025 | 34,00 | 34,30 | 34,00 | 34,30 | 0,29% | - |
| 05.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 04.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 03.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 02.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 01.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 29.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 28.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 27.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 26.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 25.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 22.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 21.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 20.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 19.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 18.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 15.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 14.08.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 13.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 12.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 08.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 07.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 06.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 11,03% | - |
| 05.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 04.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -7,09% | - |
| 31.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 30.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 29.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 25.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 24.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 23.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 22.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 21.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 18.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 17.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 16.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 15.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 14.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 11.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 10.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 09.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 08.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 07.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 03.07.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 02.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | - |
| 01.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 30.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 27.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 26.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 25.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 24.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 23.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 20.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 19.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 18.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 17.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 16.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 13.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 12.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 11.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 10.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 09.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 06.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 03.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 02.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 30.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 28.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 27.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 26.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 22.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 21.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 20.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 19.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 15.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 14.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 13.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 12.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 09.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 08.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 06.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 05.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.05.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 15,09% | - |
| 30.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 25.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |