34,680$
-0,69%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,27 | 35,27 | 34,27 | 34,70 | -0,63% | 374.688,00 |
| 19.03.2026 | 34,70 | 35,42 | 34,47 | 34,92 | -0,34% | 228.225,00 |
| 18.03.2026 | 35,53 | 35,69 | 34,93 | 35,04 | -1,32% | 146.021,00 |
| 17.03.2026 | 36,88 | 37,20 | 35,48 | 35,51 | -2,39% | 126.285,00 |
| 16.03.2026 | 36,61 | 37,21 | 36,37 | 36,38 | -0,08% | 113.331,00 |
| 13.03.2026 | 36,76 | 37,00 | 36,01 | 36,41 | -0,30% | 99.039,00 |
| 12.03.2026 | 36,22 | 36,54 | 35,55 | 36,52 | 0,58% | 146.219,00 |
| 11.03.2026 | 36,24 | 36,50 | 35,86 | 36,31 | -0,08% | 100.325,00 |
| 10.03.2026 | 36,70 | 37,29 | 36,22 | 36,34 | -1,46% | 122.019,00 |
| 09.03.2026 | 36,73 | 36,89 | 35,57 | 36,88 | -1,44% | 128.180,00 |
| 06.03.2026 | 37,27 | 37,45 | 36,67 | 37,42 | -0,85% | 104.779,00 |
| 05.03.2026 | 38,41 | 38,76 | 37,35 | 37,74 | -2,23% | 146.154,00 |
| 04.03.2026 | 39,33 | 39,33 | 38,43 | 38,60 | -0,92% | 119.592,00 |
| 03.03.2026 | 39,75 | 39,75 | 38,35 | 38,96 | -2,18% | 154.264,00 |
| 02.03.2026 | 39,37 | 39,87 | 38,88 | 39,83 | 0,38% | 171.094,00 |
| 27.02.2026 | 39,49 | 40,75 | 39,24 | 39,68 | 0,61% | 246.235,00 |
| 26.02.2026 | 43,02 | 43,02 | 38,01 | 39,44 | -8,49% | 301.063,00 |
| 25.02.2026 | 44,15 | 44,35 | 42,88 | 43,10 | -2,47% | 125.854,00 |
| 24.02.2026 | 44,03 | 44,68 | 43,95 | 44,19 | 1,19% | 100.077,00 |
| 23.02.2026 | 44,62 | 44,62 | 43,49 | 43,67 | -2,19% | 139.033,00 |
| 20.02.2026 | 44,21 | 44,83 | 43,53 | 44,65 | 1,06% | 87.693,00 |
| 19.02.2026 | 43,86 | 44,32 | 43,28 | 44,18 | -0,36% | 157.930,00 |
| 18.02.2026 | 43,88 | 44,54 | 43,83 | 44,34 | 0,27% | 119.880,00 |
| 17.02.2026 | 44,19 | 44,88 | 44,00 | 44,22 | -0,32% | 106.977,00 |
| 13.02.2026 | 44,73 | 44,77 | 44,00 | 44,36 | -0,78% | 85.737,00 |
| 12.02.2026 | 45,23 | 46,00 | 44,10 | 44,71 | -0,95% | 127.784,00 |
| 11.02.2026 | 44,22 | 45,41 | 44,22 | 45,14 | 2,71% | 87.999,00 |
| 10.02.2026 | 43,33 | 44,11 | 42,90 | 43,95 | 1,22% | 133.935,00 |
| 09.02.2026 | 43,95 | 44,00 | 43,25 | 43,42 | -1,61% | 154.046,00 |
| 06.02.2026 | 43,74 | 44,50 | 43,72 | 44,13 | 0,85% | 127.418,00 |
| 05.02.2026 | 43,60 | 44,33 | 43,25 | 43,76 | 0,39% | 116.476,00 |
| 04.02.2026 | 42,95 | 44,00 | 42,73 | 43,59 | 2,64% | 139.206,00 |
| 03.02.2026 | 42,30 | 43,26 | 42,07 | 42,47 | 0,40% | 124.805,00 |
| 02.02.2026 | 40,79 | 42,69 | 40,17 | 42,30 | 5,94% | 131.551,00 |
| 30.01.2026 | 39,73 | 40,04 | 39,42 | 39,93 | -0,99% | 113.662,00 |
| 29.01.2026 | 39,68 | 40,44 | 39,56 | 40,33 | 2,05% | 117.098,00 |
| 28.01.2026 | 39,92 | 40,12 | 39,01 | 39,52 | -0,88% | 99.312,00 |
| 27.01.2026 | 39,40 | 39,90 | 39,05 | 39,87 | 1,19% | 85.864,00 |
| 26.01.2026 | 39,25 | 39,69 | 38,99 | 39,40 | 0,25% | 76.297,00 |
| 23.01.2026 | 39,59 | 39,69 | 38,91 | 39,30 | -1,06% | 110.071,00 |
| 22.01.2026 | 40,16 | 40,60 | 39,64 | 39,72 | -1,10% | 123.524,00 |
| 21.01.2026 | 38,53 | 40,17 | 38,53 | 40,16 | 4,53% | 149.063,00 |
| 20.01.2026 | 38,88 | 39,10 | 38,01 | 38,42 | -1,84% | 94.263,00 |
| 16.01.2026 | 40,00 | 40,49 | 39,12 | 39,14 | -2,44% | 136.731,00 |
| 15.01.2026 | 39,41 | 40,75 | 39,25 | 40,12 | 1,93% | 157.173,00 |
| 14.01.2026 | 39,07 | 39,38 | 38,64 | 39,36 | 1,31% | 184.303,00 |
| 13.01.2026 | 38,65 | 39,32 | 38,47 | 38,85 | 0,36% | 125.287,00 |
| 12.01.2026 | 38,22 | 38,90 | 38,02 | 38,71 | 0,75% | 96.684,00 |
| 09.01.2026 | 39,03 | 39,50 | 38,07 | 38,42 | -1,31% | 126.587,00 |
| 08.01.2026 | 37,20 | 39,19 | 37,20 | 38,93 | 3,87% | 110.086,00 |
| 07.01.2026 | 38,17 | 38,34 | 37,39 | 37,48 | -1,96% | 155.387,00 |
| 06.01.2026 | 36,81 | 38,29 | 36,72 | 38,23 | 3,02% | 127.057,00 |
| 05.01.2026 | 36,68 | 37,46 | 36,68 | 37,11 | 0,13% | 131.587,00 |
| 02.01.2026 | 36,77 | 37,31 | 36,18 | 37,06 | 0,57% | 184.855,00 |
| 31.12.2025 | 37,05 | 37,05 | 36,71 | 36,85 | -0,67% | 118.583,00 |
| 30.12.2025 | 37,18 | 37,46 | 36,93 | 37,10 | -0,22% | 93.040,00 |
| 29.12.2025 | 37,46 | 37,52 | 36,94 | 37,18 | -0,77% | 71.243,00 |
| 26.12.2025 | 37,29 | 37,51 | 37,12 | 37,47 | 0,21% | 78.516,00 |
| 24.12.2025 | 37,29 | 37,53 | 37,18 | 37,39 | -0,03% | 54.079,00 |
| 23.12.2025 | 37,58 | 37,77 | 37,28 | 37,40 | -1,03% | 153.904,00 |
| 22.12.2025 | 38,10 | 38,61 | 37,70 | 37,79 | -0,81% | 144.812,00 |
| 19.12.2025 | 38,68 | 38,97 | 37,81 | 38,10 | -2,11% | 631.188,00 |
| 18.12.2025 | 39,11 | 39,58 | 38,82 | 38,92 | 0,13% | 168.599,00 |
| 17.12.2025 | 38,25 | 38,95 | 38,25 | 38,87 | 1,36% | 181.238,00 |
| 16.12.2025 | 38,40 | 38,75 | 38,18 | 38,35 | 0,21% | 136.273,00 |
| 15.12.2025 | 38,35 | 38,99 | 38,07 | 38,27 | 0,74% | 159.065,00 |
| 12.12.2025 | 38,61 | 38,85 | 37,63 | 37,99 | -1,40% | 153.039,00 |
| 11.12.2025 | 38,21 | 38,88 | 37,90 | 38,53 | 1,47% | 172.496,00 |
| 10.12.2025 | 36,81 | 38,43 | 36,71 | 37,97 | 3,07% | 228.004,00 |
| 09.12.2025 | 36,50 | 37,25 | 36,50 | 36,84 | 0,41% | 119.098,00 |
| 08.12.2025 | 36,55 | 37,04 | 36,13 | 36,69 | 0,55% | 159.858,00 |
| 05.12.2025 | 37,12 | 37,33 | 36,39 | 36,49 | -1,48% | 175.940,00 |
| 04.12.2025 | 37,31 | 37,42 | 36,86 | 37,04 | -0,78% | 134.687,00 |
| 03.12.2025 | 37,16 | 37,63 | 37,07 | 37,33 | 0,67% | 110.071,00 |
| 02.12.2025 | 37,35 | 37,37 | 36,71 | 37,08 | -0,72% | 124.900,00 |
| 01.12.2025 | 37,25 | 37,84 | 37,22 | 37,35 | -0,51% | 140.227,00 |
| 28.11.2025 | 37,96 | 38,15 | 37,39 | 37,54 | -1,11% | 45.641,00 |
| 26.11.2025 | 37,95 | 38,77 | 37,78 | 37,96 | -0,76% | 205.181,00 |
| 25.11.2025 | 37,77 | 38,67 | 37,77 | 38,25 | 2,11% | 139.079,00 |
| 24.11.2025 | 37,49 | 38,10 | 36,89 | 37,46 | -0,77% | 170.185,00 |
| 21.11.2025 | 36,67 | 37,80 | 36,35 | 37,75 | 4,77% | 149.320,00 |
| 20.11.2025 | 37,04 | 37,25 | 35,99 | 36,03 | -1,66% | 122.636,00 |
| 19.11.2025 | 36,84 | 37,24 | 36,34 | 36,64 | -0,35% | 106.661,00 |
| 18.11.2025 | 36,49 | 37,20 | 36,34 | 36,77 | 0,27% | 167.303,00 |
| 17.11.2025 | 37,15 | 37,43 | 36,38 | 36,67 | -1,93% | 125.443,00 |
| 14.11.2025 | 37,78 | 37,78 | 37,01 | 37,39 | -2,12% | 130.173,00 |
| 13.11.2025 | 38,78 | 39,01 | 37,94 | 38,20 | -1,90% | 169.452,00 |
| 12.11.2025 | 38,60 | 39,64 | 38,37 | 38,94 | 1,38% | 148.390,00 |
| 11.11.2025 | 38,22 | 38,65 | 38,08 | 38,41 | 1,00% | 139.666,00 |
| 10.11.2025 | 38,55 | 38,68 | 37,91 | 38,03 | -0,58% | 117.656,00 |
| 07.11.2025 | 37,58 | 38,47 | 37,41 | 38,25 | 2,11% | 155.079,00 |
| 06.11.2025 | 38,28 | 38,28 | 37,45 | 37,46 | -2,19% | 107.464,00 |
| 05.11.2025 | 37,69 | 38,39 | 37,66 | 38,30 | 1,75% | 146.367,00 |
| 04.11.2025 | 37,10 | 38,07 | 36,67 | 37,64 | 1,35% | 258.739,00 |
| 03.11.2025 | 36,89 | 37,97 | 36,89 | 37,14 | 0,03% | 201.534,00 |
| 31.10.2025 | 40,22 | 40,22 | 36,00 | 37,13 | -4,92% | 311.171,00 |
| 30.10.2025 | 38,99 | 39,69 | 38,57 | 39,05 | 0,13% | 183.727,00 |
| 29.10.2025 | 39,69 | 40,28 | 38,57 | 39,00 | -2,23% | 139.471,00 |
| 28.10.2025 | 40,03 | 40,07 | 39,44 | 39,89 | -0,35% | 138.743,00 |
| 27.10.2025 | 41,26 | 41,41 | 40,02 | 40,03 | -3,40% | 107.127,00 |