153,080$
-0,27%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 153,79 | 155,00 | 153,16 | 153,16 | -0,22% | 2.830,00 |
| 08.05.2025 | 154,56 | 157,50 | 152,80 | 153,49 | 0,63% | 68.880,00 |
| 07.05.2025 | 157,31 | 157,83 | 152,00 | 152,53 | -3,08% | 80.594,00 |
| 06.05.2025 | 156,33 | 158,40 | 155,52 | 157,37 | -0,59% | 96.132,00 |
| 05.05.2025 | 156,69 | 160,85 | 155,11 | 158,30 | -0,47% | 131.722,00 |
| 02.05.2025 | 148,10 | 161,18 | 147,57 | 159,05 | 9,80% | 152.186,00 |
| 01.05.2025 | 141,00 | 146,04 | 139,26 | 144,85 | 2,43% | 93.395,00 |
| 30.04.2025 | 141,00 | 141,42 | 138,34 | 141,42 | -0,66% | 99.959,00 |
| 29.04.2025 | 139,91 | 142,53 | 138,87 | 142,36 | 1,58% | 72.900,00 |
| 28.04.2025 | 138,82 | 140,54 | 136,42 | 140,14 | 2,17% | 88.312,00 |
| 25.04.2025 | 136,67 | 137,72 | 135,30 | 137,16 | -1,21% | 52.312,00 |
| 24.04.2025 | 135,18 | 139,52 | 133,96 | 138,84 | 3,21% | 76.141,00 |
| 23.04.2025 | 139,02 | 141,60 | 133,41 | 134,52 | 0,85% | 105.187,00 |
| 22.04.2025 | 133,71 | 134,28 | 130,23 | 133,38 | 1,89% | 73.401,00 |
| 21.04.2025 | 134,23 | 134,23 | 128,85 | 130,91 | -3,91% | 79.688,00 |
| 17.04.2025 | 135,90 | 138,08 | 135,42 | 136,23 | 0,31% | 59.856,00 |
| 16.04.2025 | 137,35 | 139,94 | 134,09 | 135,81 | -2,67% | 64.193,00 |
| 15.04.2025 | 142,05 | 143,07 | 139,08 | 139,54 | -2,30% | 44.207,00 |
| 14.04.2025 | 144,42 | 145,06 | 141,30 | 142,83 | 0,04% | 53.947,00 |
| 11.04.2025 | 139,05 | 143,55 | 137,04 | 142,78 | 2,72% | 80.752,00 |
| 10.04.2025 | 143,04 | 144,66 | 135,39 | 139,00 | -6,49% | 78.223,00 |
| 09.04.2025 | 134,16 | 150,01 | 131,66 | 148,64 | 10,97% | 117.747,00 |
| 08.04.2025 | 140,53 | 144,03 | 132,30 | 133,95 | -2,79% | 89.781,00 |
| 07.04.2025 | 133,60 | 143,29 | 130,05 | 137,79 | -1,40% | 136.947,00 |
| 04.04.2025 | 142,64 | 142,99 | 134,67 | 139,74 | -6,04% | 185.121,00 |
| 03.04.2025 | 156,13 | 156,13 | 148,15 | 148,73 | -8,72% | 64.079,00 |
| 02.04.2025 | 158,49 | 163,10 | 158,49 | 162,93 | 1,29% | 59.522,00 |
| 01.04.2025 | 159,16 | 162,20 | 158,31 | 160,85 | -0,33% | 63.139,00 |
| 31.03.2025 | 159,27 | 163,23 | 157,40 | 161,39 | 0,64% | 112.833,00 |
| 28.03.2025 | 167,05 | 167,05 | 158,13 | 160,36 | -4,31% | 76.600,00 |
| 27.03.2025 | 166,58 | 168,55 | 166,22 | 167,58 | 0,37% | 63.030,00 |
| 26.03.2025 | 171,66 | 171,66 | 166,81 | 166,96 | -0,91% | 45.965,00 |
| 25.03.2025 | 168,85 | 169,73 | 166,60 | 168,49 | -0,48% | 64.784,00 |
| 24.03.2025 | 166,87 | 169,31 | 166,00 | 169,31 | 2,79% | 105.920,00 |
| 21.03.2025 | 167,50 | 168,24 | 163,71 | 164,72 | -2,56% | 244.939,00 |
| 20.03.2025 | 167,84 | 170,48 | 166,54 | 169,04 | -0,94% | 76.181,00 |
| 19.03.2025 | 171,12 | 172,71 | 168,82 | 170,64 | 0,08% | 55.744,00 |
| 18.03.2025 | 171,50 | 173,08 | 169,90 | 170,51 | -2,10% | 58.111,00 |
| 17.03.2025 | 177,89 | 178,00 | 173,89 | 174,17 | -1,45% | 49.886,00 |
| 14.03.2025 | 174,40 | 177,27 | 172,13 | 176,73 | 2,50% | 40.160,00 |
| 13.03.2025 | 180,51 | 182,39 | 168,80 | 172,42 | -5,00% | 73.775,00 |
| 12.03.2025 | 189,02 | 189,75 | 179,73 | 181,49 | -3,76% | 106.924,00 |
| 11.03.2025 | 186,77 | 189,63 | 184,10 | 188,58 | 1,32% | 71.953,00 |
| 10.03.2025 | 185,88 | 187,78 | 184,71 | 186,13 | -0,20% | 65.275,00 |
| 07.03.2025 | 184,16 | 186,74 | 181,56 | 186,50 | 1,72% | 49.218,00 |
| 06.03.2025 | 180,33 | 184,25 | 180,33 | 183,34 | 0,31% | 45.499,00 |
| 05.03.2025 | 180,38 | 183,25 | 179,75 | 182,77 | 1,58% | 46.580,00 |
| 04.03.2025 | 179,46 | 182,76 | 178,10 | 179,92 | -0,82% | 48.596,00 |
| 03.03.2025 | 185,78 | 185,80 | 180,20 | 181,40 | -2,46% | 45.370,00 |
| 28.02.2025 | 184,41 | 186,47 | 182,61 | 185,98 | 1,05% | 42.013,00 |
| 27.02.2025 | 186,09 | 186,57 | 183,08 | 184,04 | -1,49% | 41.588,00 |
| 26.02.2025 | 189,41 | 189,68 | 186,33 | 186,83 | -0,99% | 43.243,00 |
| 25.02.2025 | 189,47 | 190,33 | 186,55 | 188,69 | 0,52% | 58.038,00 |
| 24.02.2025 | 190,08 | 192,54 | 187,45 | 187,71 | -1,08% | 74.874,00 |
| 21.02.2025 | 189,38 | 190,71 | 186,22 | 189,75 | 1,58% | 90.737,00 |
| 20.02.2025 | 185,83 | 188,11 | 185,45 | 186,80 | -0,49% | 40.795,00 |
| 19.02.2025 | 186,59 | 190,38 | 186,57 | 187,72 | -1,07% | 47.163,00 |
| 18.02.2025 | 188,90 | 191,67 | 188,17 | 189,75 | 0,84% | 45.833,00 |
| 14.02.2025 | 191,71 | 192,41 | 188,04 | 188,17 | -1,08% | 39.937,00 |
| 13.02.2025 | 191,39 | 191,75 | 187,56 | 190,23 | 0,23% | 42.621,00 |
| 12.02.2025 | 190,31 | 193,35 | 189,59 | 189,79 | -2,17% | 69.034,00 |
| 11.02.2025 | 193,85 | 198,00 | 192,84 | 194,00 | -1,06% | 57.885,00 |
| 10.02.2025 | 192,95 | 196,49 | 191,62 | 196,08 | 1,97% | 51.618,00 |
| 07.02.2025 | 192,23 | 193,08 | 190,66 | 192,29 | -0,33% | 59.298,00 |
| 06.02.2025 | 196,58 | 197,18 | 190,69 | 192,92 | -1,45% | 65.522,00 |
| 05.02.2025 | 193,12 | 197,24 | 192,74 | 195,76 | 2,01% | 64.801,00 |
| 04.02.2025 | 187,48 | 193,98 | 186,06 | 191,91 | 2,06% | 94.197,00 |
| 03.02.2025 | 179,05 | 189,11 | 179,05 | 188,03 | 2,92% | 111.911,00 |
| 31.01.2025 | 183,67 | 191,66 | 179,75 | 182,70 | -2,07% | 161.335,00 |
| 30.01.2025 | 187,88 | 189,05 | 185,91 | 186,56 | 0,76% | 39.977,00 |
| 29.01.2025 | 189,01 | 189,01 | 184,52 | 185,15 | -0,96% | 24.053,00 |
| 28.01.2025 | 185,89 | 188,08 | 185,62 | 186,95 | -0,07% | 33.774,00 |
| 27.01.2025 | 188,64 | 190,65 | 186,49 | 187,08 | -1,97% | 37.726,00 |
| 24.01.2025 | 189,22 | 191,44 | 188,43 | 190,83 | 0,28% | 45.066,00 |
| 23.01.2025 | 191,36 | 191,37 | 188,77 | 190,30 | -1,00% | 60.502,00 |
| 22.01.2025 | 193,46 | 194,78 | 191,00 | 192,22 | -1,00% | 66.075,00 |
| 21.01.2025 | 192,18 | 194,95 | 191,62 | 194,16 | 1,85% | 47.203,00 |
| 17.01.2025 | 189,19 | 191,09 | 187,41 | 190,63 | 2,23% | 46.003,00 |
| 16.01.2025 | 186,96 | 187,05 | 184,77 | 186,47 | 0,52% | 33.932,00 |
| 15.01.2025 | 187,40 | 187,40 | 183,28 | 185,50 | 1,39% | 43.341,00 |
| 14.01.2025 | 180,81 | 183,36 | 179,86 | 182,96 | 2,24% | 42.093,00 |
| 13.01.2025 | 176,75 | 178,96 | 175,00 | 178,96 | 0,85% | 46.885,00 |
| 10.01.2025 | 180,33 | 181,40 | 176,91 | 177,45 | -3,64% | 33.752,00 |
| 08.01.2025 | 182,95 | 184,57 | 182,15 | 184,16 | 0,00% | 32.155,00 |
| 07.01.2025 | 186,30 | 187,36 | 182,98 | 184,16 | -1,59% | 41.569,00 |
| 06.01.2025 | 192,98 | 192,98 | 186,12 | 187,14 | -1,36% | 51.967,00 |
| 03.01.2025 | 188,80 | 189,91 | 187,40 | 189,72 | 0,75% | 64.975,00 |
| 02.01.2025 | 189,40 | 189,40 | 185,21 | 188,31 | 0,71% | 62.357,00 |
| 31.12.2024 | 188,27 | 188,58 | 186,72 | 186,99 | -0,24% | 25.580,00 |
| 30.12.2024 | 187,01 | 188,82 | 185,95 | 187,44 | -0,95% | 25.677,00 |
| 27.12.2024 | 190,87 | 192,79 | 187,27 | 189,23 | -1,80% | 30.624,00 |
| 26.12.2024 | 190,95 | 193,07 | 190,71 | 192,69 | 0,43% | 24.270,00 |
| 24.12.2024 | 188,99 | 192,38 | 188,99 | 191,86 | 1,52% | 16.475,00 |
| 23.12.2024 | 189,55 | 190,57 | 188,36 | 188,99 | -0,53% | 43.562,00 |
| 20.12.2024 | 188,49 | 197,00 | 188,49 | 189,99 | -1,04% | 272.304,00 |
| 19.12.2024 | 194,63 | 197,65 | 190,36 | 191,99 | 0,05% | 69.817,00 |
| 18.12.2024 | 202,05 | 203,12 | 190,71 | 191,89 | -4,29% | 57.547,00 |
| 17.12.2024 | 201,41 | 202,03 | 198,40 | 200,50 | -1,65% | 39.222,00 |
| 16.12.2024 | 204,16 | 205,11 | 203,15 | 203,87 | 0,41% | 31.690,00 |
| 13.12.2024 | 204,18 | 205,60 | 201,55 | 203,04 | -1,39% | 47.856,00 |