313,700$
-2,24%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 323,51 | 323,51 | 311,63 | 313,70 | -2,24% | 19.943,00 |
| 18.08.2026 | 326,90 | 326,90 | 318,73 | 320,89 | -1,86% | 75.643,00 |
| 17.08.2026 | 332,21 | 335,57 | 323,88 | 326,97 | -1,27% | 96.627,00 |
| 14.08.2026 | 326,50 | 333,23 | 325,31 | 331,18 | 1,04% | 91.475,00 |
| 13.08.2026 | 333,81 | 333,87 | 324,63 | 327,78 | -0,83% | 187.312,00 |
| 12.08.2026 | 333,70 | 335,89 | 329,86 | 330,53 | 0,92% | 90.592,00 |
| 11.08.2026 | 328,55 | 335,03 | 323,05 | 327,53 | -0,19% | 100.606,00 |
| 10.08.2026 | 341,47 | 343,33 | 327,31 | 328,14 | -3,52% | 88.027,00 |
| 07.08.2026 | 339,97 | 342,44 | 335,20 | 340,12 | 0,74% | 154.232,00 |
| 06.08.2026 | 324,66 | 340,02 | 324,66 | 337,63 | 3,42% | 173.110,00 |
| 05.08.2026 | 321,00 | 326,87 | 318,58 | 326,45 | 1,16% | 110.171,00 |
| 04.08.2026 | 319,06 | 327,83 | 311,74 | 322,72 | 3,45% | 156.537,00 |
| 03.08.2026 | 305,56 | 315,35 | 298,59 | 311,96 | 5,21% | 201.484,00 |
| 31.07.2026 | 305,92 | 315,50 | 290,01 | 296,50 | 3,22% | 198.948,00 |
| 30.07.2026 | 284,50 | 290,86 | 279,34 | 287,25 | 4,66% | 168.923,00 |
| 29.07.2026 | 290,68 | 292,60 | 274,17 | 274,46 | -6,53% | 218.940,00 |
| 28.07.2026 | 306,57 | 311,61 | 292,05 | 293,62 | -5,20% | 226.281,00 |
| 27.07.2026 | 308,36 | 312,30 | 299,61 | 309,72 | 2,00% | 134.655,00 |
| 24.07.2026 | 309,55 | 312,87 | 302,77 | 303,65 | -1,60% | 138.066,00 |
| 23.07.2026 | 307,64 | 313,18 | 306,26 | 308,58 | -0,39% | 114.904,00 |
| 22.07.2026 | 303,24 | 312,57 | 303,24 | 309,80 | 0,82% | 131.695,00 |
| 21.07.2026 | 304,58 | 311,40 | 300,34 | 307,27 | 2,42% | 112.210,00 |
| 20.07.2026 | 306,28 | 308,09 | 299,88 | 300,02 | -0,89% | 83.500,00 |
| 17.07.2026 | 297,55 | 307,34 | 293,64 | 302,72 | -0,65% | 124.784,00 |
| 16.07.2026 | 300,06 | 310,85 | 298,95 | 304,71 | -0,90% | 164.105,00 |
| 15.07.2026 | 313,59 | 313,59 | 305,52 | 307,47 | -1,41% | 106.236,00 |
| 14.07.2026 | 313,88 | 316,77 | 307,91 | 311,88 | 1,41% | 158.562,00 |
| 13.07.2026 | 312,06 | 316,20 | 307,01 | 307,54 | -2,55% | 121.664,00 |
| 10.07.2026 | 308,24 | 319,98 | 308,24 | 315,58 | 1,92% | 145.809,00 |
| 09.07.2026 | 304,26 | 316,27 | 302,45 | 309,63 | 2,78% | 263.425,00 |
| 08.07.2026 | 307,22 | 310,11 | 300,49 | 301,25 | -2,99% | 135.151,00 |
| 07.07.2026 | 315,00 | 317,12 | 301,10 | 310,54 | -2,89% | 193.958,00 |
| 06.07.2026 | 328,97 | 337,46 | 317,71 | 319,78 | -2,47% | 282.767,00 |
| 02.07.2026 | 348,25 | 350,51 | 326,11 | 327,87 | -5,91% | 258.467,00 |
| 01.07.2026 | 355,51 | 357,96 | 347,46 | 348,46 | -2,58% | 257.851,00 |
| 30.06.2026 | 356,61 | 363,89 | 345,07 | 357,67 | 0,74% | 338.130,00 |
| 29.06.2026 | 336,08 | 356,21 | 332,89 | 355,03 | 4,27% | 354.713,00 |
| 26.06.2026 | 333,52 | 344,30 | 328,15 | 340,50 | 0,70% | 584.610,00 |
| 25.06.2026 | 321,90 | 339,20 | 320,11 | 338,14 | 6,39% | 311.823,00 |
| 24.06.2026 | 316,24 | 327,28 | 313,27 | 317,84 | 0,55% | 283.641,00 |
| 23.06.2026 | 313,17 | 318,84 | 308,08 | 316,09 | -1,41% | 150.063,00 |
| 22.06.2026 | 315,21 | 321,22 | 306,00 | 320,61 | 1,73% | 125.677,00 |
| 18.06.2026 | 299,35 | 316,92 | 299,18 | 315,17 | 6,56% | 295.931,00 |
| 17.06.2026 | 310,01 | 312,43 | 295,31 | 295,78 | -4,21% | 192.414,00 |
| 16.06.2026 | 312,70 | 318,00 | 308,33 | 308,77 | -0,16% | 178.390,00 |
| 15.06.2026 | 309,16 | 315,38 | 308,57 | 309,28 | 2,02% | 212.996,00 |
| 12.06.2026 | 308,49 | 309,00 | 301,94 | 303,16 | -0,28% | 207.973,00 |
| 11.06.2026 | 293,67 | 305,17 | 293,04 | 304,01 | 4,57% | 108.423,00 |
| 10.06.2026 | 294,94 | 303,73 | 290,45 | 290,72 | -1,41% | 247.834,00 |
| 09.06.2026 | 298,32 | 305,47 | 287,54 | 294,87 | 0,33% | 177.176,00 |
| 08.06.2026 | 294,58 | 298,86 | 290,54 | 293,91 | 1,19% | 89.456,00 |
| 05.06.2026 | 295,38 | 297,46 | 286,35 | 290,45 | -2,42% | 114.199,00 |
| 04.06.2026 | 294,81 | 298,47 | 290,31 | 297,66 | 1,80% | 158.961,00 |
| 03.06.2026 | 287,21 | 295,89 | 286,50 | 292,39 | 1,29% | 215.131,00 |
| 02.06.2026 | 283,46 | 292,98 | 282,07 | 288,66 | 2,22% | 212.661,00 |
| 01.06.2026 | 272,82 | 285,64 | 270,41 | 282,39 | 1,94% | 191.435,00 |
| 29.05.2026 | 277,20 | 281,06 | 275,20 | 277,01 | 0,56% | 170.564,00 |
| 28.05.2026 | 272,38 | 276,91 | 266,72 | 275,48 | 0,01% | 227.759,00 |
| 27.05.2026 | 272,72 | 276,10 | 268,55 | 275,44 | 2,20% | 158.342,00 |
| 26.05.2026 | 259,40 | 270,58 | 258,17 | 269,50 | 5,35% | 229.623,00 |
| 22.05.2026 | 254,97 | 257,88 | 253,47 | 255,82 | 1,37% | 97.638,00 |
| 21.05.2026 | 251,06 | 254,10 | 245,91 | 252,36 | -0,61% | 114.378,00 |
| 20.05.2026 | 248,39 | 255,28 | 245,25 | 253,92 | 3,58% | 153.063,00 |
| 19.05.2026 | 248,10 | 248,10 | 241,70 | 245,15 | -2,40% | 93.524,00 |
| 18.05.2026 | 250,59 | 252,88 | 247,17 | 251,18 | 1,00% | 104.331,00 |
| 15.05.2026 | 254,55 | 256,80 | 247,56 | 248,69 | -4,05% | 90.889,00 |
| 14.05.2026 | 254,25 | 260,35 | 251,80 | 259,19 | 2,49% | 136.945,00 |
| 13.05.2026 | 255,43 | 255,43 | 246,32 | 252,90 | -0,83% | 332.095,00 |
| 12.05.2026 | 256,29 | 256,48 | 248,29 | 255,01 | -1,92% | 147.625,00 |
| 11.05.2026 | 261,42 | 266,92 | 257,72 | 260,00 | -0,54% | 170.977,00 |
| 08.05.2026 | 268,54 | 268,54 | 256,49 | 261,42 | -2,65% | 178.033,00 |
| 07.05.2026 | 272,67 | 272,67 | 265,81 | 268,54 | -0,21% | 145.397,00 |
| 06.05.2026 | 263,19 | 269,43 | 258,48 | 269,11 | 3,65% | 123.416,00 |
| 05.05.2026 | 255,20 | 262,30 | 251,50 | 259,64 | 3,23% | 196.843,00 |
| 04.05.2026 | 247,81 | 255,13 | 245,60 | 251,52 | 1,16% | 224.693,00 |
| 01.05.2026 | 268,43 | 271,11 | 231,01 | 248,63 | -8,93% | 634.108,00 |
| 30.04.2026 | 254,23 | 275,27 | 254,23 | 273,00 | 7,88% | 277.249,00 |
| 29.04.2026 | 269,38 | 270,15 | 252,92 | 253,06 | -5,97% | 194.381,00 |
| 28.04.2026 | 267,57 | 269,97 | 263,50 | 269,14 | -0,17% | 165.108,00 |
| 27.04.2026 | 271,92 | 273,78 | 257,30 | 269,60 | -1,36% | 268.937,00 |
| 24.04.2026 | 274,44 | 275,80 | 256,09 | 273,33 | -0,53% | 260.320,00 |
| 23.04.2026 | 277,48 | 282,38 | 272,95 | 274,79 | -0,79% | 203.524,00 |
| 22.04.2026 | 279,61 | 281,74 | 274,24 | 276,99 | 0,18% | 155.229,00 |
| 21.04.2026 | 281,00 | 284,71 | 271,38 | 276,49 | -0,86% | 215.374,00 |
| 20.04.2026 | 279,00 | 282,16 | 276,15 | 278,89 | 0,18% | 194.657,00 |
| 17.04.2026 | 274,11 | 283,00 | 274,11 | 278,40 | 2,78% | 238.526,00 |
| 16.04.2026 | 266,11 | 271,89 | 266,11 | 270,88 | 1,45% | 176.307,00 |
| 15.04.2026 | 267,63 | 269,76 | 257,52 | 267,01 | -1,02% | 238.014,00 |
| 14.04.2026 | 273,37 | 275,64 | 269,44 | 269,75 | -0,98% | 124.613,00 |
| 13.04.2026 | 267,30 | 272,43 | 264,25 | 272,43 | 1,55% | 189.334,00 |
| 10.04.2026 | 273,14 | 273,14 | 266,98 | 268,28 | -1,60% | 156.514,00 |
| 09.04.2026 | 272,43 | 277,35 | 268,86 | 272,65 | -0,07% | 242.316,00 |
| 08.04.2026 | 264,48 | 275,46 | 264,48 | 272,83 | 7,51% | 205.990,00 |
| 07.04.2026 | 253,72 | 254,16 | 247,32 | 253,77 | -0,08% | 269.791,00 |
| 06.04.2026 | 254,70 | 257,20 | 252,03 | 253,98 | -1,44% | 201.316,00 |
| 02.04.2026 | 256,90 | 260,65 | 251,00 | 257,70 | -0,92% | 216.939,00 |
| 01.04.2026 | 257,94 | 263,85 | 256,00 | 260,09 | 2,05% | 141.801,00 |
| 31.03.2026 | 254,80 | 260,24 | 249,12 | 254,86 | 1,94% | 298.286,00 |
| 30.03.2026 | 253,75 | 255,72 | 244,84 | 250,00 | -0,26% | 305.117,00 |
| 27.03.2026 | 254,17 | 256,72 | 250,00 | 250,64 | -1,91% | 146.501,00 |