226,030$
4,08%
Echtzeit-Aktienkurs Standex International Corp
Bid:
Ask:
Aktienkurse zur Standex International Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 220,00 | 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 | 218,07 | 220,33 | 215,14 | 220,05 | 0,25% | 182.484,00 |
| 08.10.2025 | 214,78 | 219,83 | 214,64 | 219,50 | 2,90% | 76.639,00 |
| 07.10.2025 | 216,11 | 217,00 | 209,85 | 213,31 | -1,30% | 151.162,00 |
| 06.10.2025 | 215,66 | 218,07 | 213,39 | 216,11 | 0,76% | 68.143,00 |
| 03.10.2025 | 216,04 | 218,82 | 214,23 | 214,48 | -0,22% | 27.009,00 |
| 02.10.2025 | 212,67 | 215,99 | 209,94 | 214,95 | 1,81% | 136.874,00 |
| 01.10.2025 | 210,60 | 212,58 | 208,12 | 211,13 | -0,36% | 118.796,00 |
| 30.09.2025 | 207,74 | 212,73 | 206,32 | 211,90 | 2,00% | 121.726,00 |
| 29.09.2025 | 202,62 | 208,25 | 202,62 | 207,74 | 1,96% | 89.454,00 |
| 26.09.2025 | 201,70 | 203,96 | 201,07 | 203,75 | 1,00% | 66.847,00 |
| 25.09.2025 | 201,04 | 203,28 | 199,80 | 201,74 | -0,36% | 99.898,00 |
| 24.09.2025 | 205,66 | 206,04 | 201,05 | 202,47 | -1,07% | 65.233,00 |
| 23.09.2025 | 208,34 | 209,36 | 204,07 | 204,65 | -0,74% | 74.280,00 |
| 22.09.2025 | 204,47 | 207,03 | 203,09 | 206,17 | 0,11% | 66.817,00 |
| 19.09.2025 | 214,70 | 214,72 | 205,55 | 205,94 | -4,07% | 219.291,00 |
| 18.09.2025 | 204,94 | 215,77 | 204,83 | 214,67 | 4,84% | 112.455,00 |
| 17.09.2025 | 210,51 | 211,83 | 204,45 | 204,75 | -2,44% | 85.898,00 |
| 16.09.2025 | 207,38 | 209,97 | 206,97 | 209,87 | 0,69% | 108.502,00 |
| 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 | 199,77 | 206,33 | 199,19 | 205,90 | 3,21% | 98.782,00 |
| 03.09.2025 | 197,00 | 203,44 | 197,00 | 199,49 | -1,54% | 101.520,00 |
| 02.09.2025 | 201,95 | 203,95 | 201,16 | 202,61 | -0,72% | 73.753,00 |
| 29.08.2025 | 208,90 | 208,90 | 203,00 | 204,07 | -2,84% | 139.284,00 |
| 28.08.2025 | 210,90 | 211,03 | 208,32 | 210,04 | -0,37% | 71.398,00 |
| 27.08.2025 | 209,72 | 211,93 | 208,60 | 210,81 | 0,25% | 73.781,00 |
| 26.08.2025 | 209,10 | 211,04 | 209,08 | 210,28 | 0,42% | 58.035,00 |
| 25.08.2025 | 209,96 | 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 | 200,31 | 202,23 | 198,47 | 201,31 | 0,35% | 82.073,00 |
| 20.08.2025 | 203,71 | 203,71 | 199,17 | 200,60 | -1,49% | 88.759,00 |
| 19.08.2025 | 204,41 | 207,24 | 202,56 | 203,63 | -0,15% | 98.250,00 |
| 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 | 204,71 | 207,33 | 203,15 | 203,98 | -1,99% | 132.915,00 |
| 13.08.2025 | 196,74 | 210,09 | 196,74 | 208,12 | 5,78% | 272.806,00 |
| 12.08.2025 | 189,02 | 198,41 | 188,68 | 196,74 | 4,55% | 208.807,00 |
| 11.08.2025 | 188,34 | 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 | 189,80 | 194,44 | 189,80 | 192,55 | -0,54% | 123.501,00 |
| 06.08.2025 | 193,00 | 194,67 | 191,70 | 193,59 | -0,13% | 130.514,00 |
| 05.08.2025 | 187,95 | 194,29 | 187,95 | 193,85 | 3,64% | 169.862,00 |
| 04.08.2025 | 182,02 | 188,29 | 181,88 | 187,05 | 3,25% | 223.137,00 |
| 01.08.2025 | 169,00 | 184,37 | 165,83 | 181,16 | 9,97% | 300.484,00 |
| 31.07.2025 | 165,26 | 166,74 | 163,30 | 164,74 | -0,23% | 125.689,00 |
| 30.07.2025 | 165,12 | 166,79 | 164,10 | 165,12 | -0,10% | 129.960,00 |
| 29.07.2025 | 166,00 | 167,58 | 165,15 | 165,29 | -0,04% | 138.154,00 |
| 28.07.2025 | 165,52 | 167,16 | 163,85 | 165,35 | -0,64% | 77.952,00 |
| 25.07.2025 | 164,84 | 166,44 | 162,69 | 166,42 | 1,97% | 51.807,00 |
| 24.07.2025 | 160,00 | 163,21 | 158,63 | 163,20 | 1,10% | 107.034,00 |
| 23.07.2025 | 158,12 | 161,43 | 157,96 | 161,43 | 2,76% | 61.350,00 |
| 22.07.2025 | 155,80 | 158,37 | 154,85 | 157,09 | 1,44% | 98.528,00 |
| 21.07.2025 | 157,29 | 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 | 154,98 | 157,73 | 153,45 | 156,26 | 1,36% | 127.816,00 |
| 16.07.2025 | 159,04 | 159,04 | 152,64 | 154,17 | -2,36% | 173.578,00 |
| 15.07.2025 | 162,29 | 163,10 | 157,89 | 157,89 | -2,31% | 199.899,00 |
| 14.07.2025 | 161,57 | 162,78 | 160,03 | 161,62 | -1,02% | 154.793,00 |
| 11.07.2025 | 165,70 | 166,10 | 161,91 | 163,29 | -2,01% | 73.430,00 |
| 10.07.2025 | 168,07 | 169,98 | 166,29 | 166,64 | -0,42% | 241.162,00 |
| 09.07.2025 | 164,80 | 167,36 | 163,30 | 167,34 | 1,89% | 139.708,00 |
| 08.07.2025 | 163,58 | 168,28 | 163,37 | 164,23 | 0,56% | 127.292,00 |
| 07.07.2025 | 167,38 | 168,60 | 163,31 | 163,31 | -3,14% | 69.804,00 |
| 03.07.2025 | 167,43 | 168,60 | 166,05 | 168,60 | 1,44% | 46.127,00 |
| 02.07.2025 | 161,57 | 166,47 | 160,56 | 166,21 | 3,09% | 103.505,00 |
| 01.07.2025 | 156,27 | 164,37 | 156,08 | 161,23 | 3,04% | 84.727,00 |
| 30.06.2025 | 159,09 | 159,32 | 155,02 | 156,48 | -1,54% | 130.264,00 |
| 27.06.2025 | 157,96 | 160,80 | 156,46 | 158,92 | 1,15% | 159.006,00 |
| 26.06.2025 | 157,84 | 159,30 | 154,69 | 157,11 | -0,54% | 150.442,00 |
| 25.06.2025 | 159,45 | 159,70 | 156,08 | 157,96 | -1,08% | 315.543,00 |
| 24.06.2025 | 158,45 | 160,64 | 157,30 | 159,69 | 0,47% | 74.841,00 |
| 23.06.2025 | 155,54 | 159,26 | 154,37 | 158,95 | 1,83% | 83.688,00 |
| 20.06.2025 | 157,66 | 158,17 | 154,90 | 156,10 | -0,74% | 177.036,00 |
| 18.06.2025 | 151,79 | 157,83 | 151,79 | 157,26 | 2,94% | 294.945,00 |
| 17.06.2025 | 154,40 | 158,44 | 152,24 | 152,77 | -2,16% | 171.560,00 |
| 16.06.2025 | 152,28 | 156,20 | 151,61 | 156,15 | 2,25% | 270.699,00 |
| 13.06.2025 | 153,57 | 154,66 | 152,42 | 152,71 | -2,00% | 79.334,00 |
| 12.06.2025 | 153,36 | 155,85 | 152,70 | 155,82 | 0,95% | 65.077,00 |
| 11.06.2025 | 156,53 | 157,99 | 153,47 | 154,36 | -0,67% | 51.625,00 |
| 10.06.2025 | 157,40 | 157,82 | 154,77 | 155,40 | -0,76% | 51.996,00 |
| 09.06.2025 | 151,80 | 156,91 | 151,80 | 156,59 | 2,15% | 97.091,00 |
| 06.06.2025 | 155,29 | 157,63 | 152,72 | 153,30 | 0,36% | 197.359,00 |
| 05.06.2025 | 149,97 | 152,83 | 148,47 | 152,75 | 1,29% | 78.347,00 |
| 04.06.2025 | 150,73 | 151,78 | 150,52 | 150,80 | 0,05% | 33.247,00 |
| 03.06.2025 | 149,27 | 151,34 | 148,24 | 150,72 | 1,57% | 26.414,00 |
| 02.06.2025 | 148,52 | 151,33 | 147,75 | 148,39 | -1,69% | 67.636,00 |
| 30.05.2025 | 152,26 | 153,73 | 150,05 | 150,94 | -2,02% | 64.136,00 |
| 29.05.2025 | 153,13 | 154,21 | 151,11 | 154,05 | 1,56% | 49.903,00 |
| 28.05.2025 | 150,80 | 152,36 | 149,16 | 151,68 | 0,56% | 137.777,00 |
| 27.05.2025 | 147,52 | 150,85 | 147,37 | 150,83 | 3,41% | 88.699,00 |
| 23.05.2025 | 145,10 | 146,68 | 144,62 | 145,86 | -0,98% | 65.093,00 |
| 22.05.2025 | 150,14 | 150,96 | 147,03 | 147,31 | -3,05% | 88.134,00 |
| 21.05.2025 | 154,76 | 155,30 | 150,79 | 151,95 | -2,93% | 63.085,00 |