260,760$
0,64%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 261,59 | 263,80 | 259,40 | 260,76 | 0,64% | 17.167,00 |
| 09.02.2026 | 254,98 | 263,98 | 254,00 | 259,10 | 1,91% | 169.362,00 |
| 06.02.2026 | 243,36 | 255,69 | 243,36 | 254,24 | 6,06% | 188.446,00 |
| 05.02.2026 | 236,36 | 245,13 | 236,16 | 239,71 | -0,92% | 131.607,00 |
| 04.02.2026 | 247,39 | 250,28 | 234,85 | 241,94 | -2,47% | 172.184,00 |
| 03.02.2026 | 247,04 | 253,85 | 245,74 | 248,07 | 0,54% | 178.200,00 |
| 02.02.2026 | 242,20 | 247,73 | 237,91 | 246,74 | 2,81% | 220.063,00 |
| 30.01.2026 | 240,16 | 263,00 | 228,60 | 240,00 | -2,51% | 319.844,00 |
| 29.01.2026 | 243,63 | 250,80 | 240,81 | 246,19 | 1,71% | 158.530,00 |
| 28.01.2026 | 244,90 | 245,00 | 236,70 | 242,06 | -1,23% | 85.554,00 |
| 27.01.2026 | 247,45 | 247,46 | 240,80 | 245,08 | -0,83% | 108.629,00 |
| 26.01.2026 | 241,60 | 249,20 | 240,65 | 247,14 | 2,10% | 159.624,00 |
| 23.01.2026 | 249,41 | 251,29 | 240,31 | 242,05 | -2,30% | 106.302,00 |
| 22.01.2026 | 248,49 | 253,14 | 247,67 | 247,74 | 0,02% | 173.075,00 |
| 21.01.2026 | 246,07 | 251,24 | 243,13 | 247,69 | 1,96% | 110.312,00 |
| 20.01.2026 | 245,21 | 246,96 | 241,64 | 242,93 | -2,82% | 67.460,00 |
| 16.01.2026 | 251,00 | 252,08 | 246,21 | 249,98 | -0,26% | 140.551,00 |
| 15.01.2026 | 247,75 | 251,00 | 247,75 | 250,64 | 1,47% | 90.862,00 |
| 14.01.2026 | 245,00 | 247,44 | 241,40 | 247,01 | 2,15% | 179.667,00 |
| 13.01.2026 | 238,21 | 243,92 | 238,21 | 241,82 | 0,99% | 121.114,00 |
| 12.01.2026 | 236,51 | 242,31 | 235,83 | 239,45 | 0,92% | 101.121,00 |
| 09.01.2026 | 241,89 | 244,35 | 234,14 | 237,26 | -0,76% | 105.310,00 |
| 08.01.2026 | 235,15 | 239,46 | 232,30 | 239,08 | 2,67% | 139.367,00 |
| 07.01.2026 | 235,48 | 236,25 | 228,61 | 232,87 | -1,93% | 146.221,00 |
| 06.01.2026 | 228,68 | 237,79 | 226,87 | 237,45 | 1,83% | 167.664,00 |
| 05.01.2026 | 228,52 | 235,65 | 226,97 | 233,19 | 3,70% | 87.552,00 |
| 02.01.2026 | 219,55 | 225,41 | 217,40 | 224,86 | 3,49% | 121.252,00 |
| 31.12.2025 | 220,11 | 223,82 | 216,57 | 217,28 | -2,24% | 123.203,00 |
| 30.12.2025 | 225,70 | 226,75 | 221,92 | 222,26 | -1,94% | 121.969,00 |
| 29.12.2025 | 229,54 | 230,96 | 226,53 | 226,65 | -1,22% | 215.914,00 |
| 26.12.2025 | 227,63 | 231,22 | 227,63 | 229,44 | 0,01% | 127.894,00 |
| 24.12.2025 | 231,46 | 231,46 | 228,77 | 229,42 | -0,26% | 64.935,00 |
| 23.12.2025 | 227,51 | 230,13 | 224,18 | 230,01 | 2,11% | 125.401,00 |
| 22.12.2025 | 226,84 | 229,45 | 224,59 | 225,25 | 0,13% | 85.878,00 |
| 19.12.2025 | 222,39 | 224,96 | 221,36 | 224,96 | 0,48% | 206.131,00 |
| 18.12.2025 | 223,05 | 225,48 | 220,81 | 223,88 | 1,02% | 134.224,00 |
| 17.12.2025 | 228,51 | 230,30 | 217,08 | 221,61 | -2,90% | 179.375,00 |
| 16.12.2025 | 228,57 | 232,75 | 225,43 | 228,24 | -1,02% | 154.863,00 |
| 15.12.2025 | 233,37 | 234,14 | 228,41 | 230,59 | -0,96% | 128.011,00 |
| 12.12.2025 | 249,54 | 250,33 | 231,95 | 232,83 | -6,47% | 165.473,00 |
| 11.12.2025 | 244,04 | 252,78 | 244,04 | 248,94 | 1,43% | 206.314,00 |
| 10.12.2025 | 228,42 | 251,32 | 228,42 | 245,42 | 6,21% | 245.223,00 |
| 09.12.2025 | 233,37 | 234,29 | 227,57 | 231,06 | -1,71% | 140.729,00 |
| 08.12.2025 | 241,00 | 244,64 | 234,46 | 235,09 | -2,89% | 167.420,00 |
| 05.12.2025 | 243,02 | 244,79 | 239,55 | 242,08 | -0,71% | 112.703,00 |
| 04.12.2025 | 241,03 | 249,61 | 238,85 | 243,82 | 1,16% | 133.635,00 |
| 03.12.2025 | 241,32 | 242,85 | 237,57 | 241,03 | 0,15% | 185.500,00 |
| 02.12.2025 | 241,00 | 244,80 | 239,55 | 240,68 | -0,53% | 147.625,00 |
| 01.12.2025 | 243,15 | 246,61 | 239,96 | 241,96 | -1,31% | 242.257,00 |
| 28.11.2025 | 243,83 | 245,88 | 241,81 | 245,16 | 0,77% | 40.843,00 |
| 26.11.2025 | 240,83 | 245,88 | 239,29 | 243,29 | 0,40% | 238.442,00 |
| 25.11.2025 | 237,44 | 245,34 | 236,00 | 242,31 | 3,02% | 115.298,00 |
| 24.11.2025 | 227,25 | 235,79 | 225,89 | 235,20 | 2,57% | 108.888,00 |
| 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 | 225,58 | 230,27 | 225,50 | 227,00 | 0,36% | 151.544,00 |
| 18.11.2025 | 228,47 | 231,14 | 226,17 | 226,18 | -2,21% | 88.815,00 |
| 17.11.2025 | 230,51 | 236,76 | 230,51 | 231,30 | -0,83% | 124.843,00 |
| 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% | 98.251,00 |
| 12.11.2025 | 233,53 | 239,24 | 233,53 | 234,75 | 0,31% | 97.019,00 |
| 11.11.2025 | 240,44 | 240,44 | 230,68 | 234,03 | -1,65% | 95.442,00 |
| 10.11.2025 | 239,09 | 242,74 | 236,83 | 237,96 | 0,33% | 149.073,00 |
| 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% | 144.970,00 |
| 31.10.2025 | 235,40 | 237,00 | 216,33 | 233,23 | -2,30% | 274.892,00 |
| 30.10.2025 | 241,59 | 246,44 | 237,30 | 238,71 | -2,34% | 139.860,00 |
| 29.10.2025 | 244,57 | 247,16 | 237,31 | 244,43 | 0,74% | 92.604,00 |
| 28.10.2025 | 238,74 | 243,89 | 237,50 | 242,63 | 0,87% | 98.107,00 |
| 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 | 1,05% | 103.691,00 |
| 23.10.2025 | 235,50 | 243,41 | 233,83 | 242,32 | 3,74% | 126.151,00 |
| 22.10.2025 | 234,91 | 236,53 | 232,36 | 233,59 | -0,38% | 234.331,00 |
| 21.10.2025 | 239,93 | 242,95 | 234,24 | 234,48 | -2,71% | 175.358,00 |
| 20.10.2025 | 235,00 | 241,14 | 234,00 | 241,00 | 3,26% | 71.742,00 |
| 17.10.2025 | 234,00 | 235,50 | 230,20 | 233,39 | -0,83% | 125.353,00 |
| 16.10.2025 | 235,21 | 236,06 | 231,36 | 235,35 | 0,62% | 125.219,00 |
| 15.10.2025 | 232,03 | 235,94 | 230,22 | 233,90 | 1,70% | 197.574,00 |
| 14.10.2025 | 221,90 | 231,21 | 220,00 | 230,00 | 1,82% | 154.116,00 |
| 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 |