272,425$
1,55%
Echtzeit-Aktienkurs Standex International Corp.
Bid:
Ask:
Aktienkurse zur Standex International Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 267,30 | 272,43 | 264,25 | 272,43 | 1,55% | 189.335,00 |
| 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 |
| 26.03.2026 | 256,68 | 259,09 | 252,67 | 255,52 | -1,75% | 114.209,00 |
| 25.03.2026 | 262,56 | 265,68 | 258,35 | 260,07 | 0,05% | 157.514,00 |
| 24.03.2026 | 252,26 | 260,18 | 250,82 | 259,94 | 2,26% | 123.689,00 |
| 23.03.2026 | 259,17 | 264,85 | 253,84 | 254,19 | 0,99% | 144.412,00 |
| 20.03.2026 | 260,12 | 262,16 | 249,91 | 251,70 | -2,66% | 327.287,00 |
| 19.03.2026 | 251,70 | 260,08 | 248,65 | 258,58 | 1,72% | 177.315,00 |
| 18.03.2026 | 253,89 | 258,30 | 253,58 | 254,21 | -0,45% | 128.580,00 |
| 17.03.2026 | 258,38 | 260,45 | 250,24 | 255,35 | -0,18% | 142.990,00 |
| 16.03.2026 | 259,03 | 260,00 | 250,61 | 255,82 | 0,73% | 159.076,00 |
| 13.03.2026 | 262,32 | 263,30 | 247,51 | 253,96 | -1,37% | 175.131,00 |
| 12.03.2026 | 260,63 | 264,04 | 255,45 | 257,49 | -1,78% | 210.725,00 |
| 11.03.2026 | 260,84 | 263,54 | 257,40 | 262,15 | 0,55% | 177.293,00 |
| 10.03.2026 | 258,27 | 268,54 | 257,77 | 260,72 | 0,11% | 245.092,00 |
| 09.03.2026 | 245,59 | 263,63 | 240,82 | 260,44 | 3,81% | 193.781,00 |
| 06.03.2026 | 248,69 | 252,66 | 245,01 | 250,89 | -1,77% | 150.150,00 |
| 05.03.2026 | 261,33 | 264,31 | 252,08 | 255,41 | -3,60% | 118.189,00 |
| 04.03.2026 | 258,16 | 266,00 | 255,91 | 264,96 | 2,32% | 218.135,00 |
| 03.03.2026 | 253,93 | 261,57 | 247,59 | 258,96 | -1,91% | 374.526,00 |
| 02.03.2026 | 259,00 | 265,61 | 257,00 | 264,00 | 0,76% | 159.665,00 |
| 27.02.2026 | 254,33 | 262,81 | 253,33 | 262,00 | 1,24% | 204.093,00 |
| 26.02.2026 | 258,69 | 261,60 | 249,05 | 258,79 | 1,22% | 159.927,00 |
| 25.02.2026 | 245,74 | 255,70 | 243,13 | 255,67 | 5,26% | 278.345,00 |
| 24.02.2026 | 249,40 | 252,63 | 241,50 | 242,89 | -2,26% | 161.918,00 |
| 23.02.2026 | 254,61 | 259,50 | 247,01 | 248,51 | -3,59% | 126.381,00 |
| 20.02.2026 | 254,73 | 261,63 | 254,73 | 257,77 | 0,85% | 99.530,00 |
| 19.02.2026 | 252,23 | 255,76 | 248,28 | 255,61 | 0,66% | 92.267,00 |
| 18.02.2026 | 257,00 | 263,74 | 251,45 | 253,93 | -1,59% | 96.800,00 |
| 17.02.2026 | 256,69 | 260,81 | 252,78 | 258,03 | -0,87% | 152.377,00 |
| 13.02.2026 | 257,93 | 261,73 | 253,70 | 260,29 | 1,80% | 68.766,00 |
| 12.02.2026 | 265,13 | 270,87 | 249,95 | 255,69 | -2,63% | 178.752,00 |
| 11.02.2026 | 264,00 | 268,00 | 260,44 | 262,60 | 0,78% | 164.731,00 |
| 10.02.2026 | 261,59 | 262,52 | 257,98 | 260,56 | 0,56% | 90.063,00 |
| 09.02.2026 | 255,64 | 263,98 | 254,00 | 259,10 | 1,91% | 169.387,00 |
| 06.02.2026 | 243,36 | 255,69 | 243,36 | 254,24 | 6,06% | 188.446,00 |
| 05.02.2026 | 239,68 | 245,13 | 236,16 | 239,71 | -0,92% | 131.619,00 |
| 04.02.2026 | 249,86 | 250,28 | 234,85 | 241,94 | -2,47% | 172.501,00 |
| 03.02.2026 | 251,24 | 253,85 | 245,74 | 248,07 | 0,54% | 178.200,00 |
| 02.02.2026 | 242,26 | 247,73 | 237,91 | 246,74 | 2,81% | 220.100,00 |
| 30.01.2026 | 240,16 | 263,00 | 228,60 | 240,00 | -2,51% | 319.844,00 |
| 29.01.2026 | 244,14 | 250,80 | 240,81 | 246,19 | 1,71% | 158.595,00 |
| 28.01.2026 | 244,90 | 245,00 | 236,70 | 242,06 | -1,23% | 85.554,00 |
| 27.01.2026 | 247,46 | 247,46 | 240,80 | 245,08 | -0,83% | 108.629,00 |
| 26.01.2026 | 242,24 | 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 | 248,76 | 253,14 | 247,67 | 247,74 | 0,02% | 173.103,00 |
| 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% | 67.505,00 |
| 16.01.2026 | 251,00 | 252,08 | 246,21 | 249,98 | -0,26% | 140.551,00 |
| 15.01.2026 | 248,54 | 251,00 | 247,75 | 250,64 | 1,47% | 90.862,00 |
| 14.01.2026 | 243,11 | 247,44 | 241,40 | 247,01 | 2,15% | 179.670,00 |
| 13.01.2026 | 240,15 | 243,92 | 238,21 | 241,82 | 0,99% | 121.114,00 |
| 12.01.2026 | 235,83 | 242,31 | 235,83 | 239,45 | 0,92% | 101.122,00 |
| 09.01.2026 | 241,89 | 244,35 | 234,14 | 237,26 | -0,76% | 105.310,00 |
| 08.01.2026 | 232,79 | 239,46 | 232,30 | 239,08 | 2,67% | 139.373,00 |
| 07.01.2026 | 236,25 | 236,25 | 228,61 | 232,87 | -1,93% | 146.224,00 |
| 06.01.2026 | 232,14 | 237,79 | 226,87 | 237,45 | 1,83% | 167.665,00 |
| 05.01.2026 | 226,97 | 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 | 226,75 | 226,75 | 221,92 | 222,26 | -1,94% | 124.420,00 |
| 29.12.2025 | 228,09 | 230,96 | 226,53 | 226,65 | -1,22% | 217.240,00 |
| 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 | 226,10 | 230,13 | 224,18 | 230,01 | 2,11% | 136.005,00 |
| 22.12.2025 | 225,00 | 229,45 | 224,59 | 225,25 | 0,13% | 87.222,00 |
| 19.12.2025 | 222,39 | 224,96 | 221,36 | 224,96 | 0,48% | 206.131,00 |
| 18.12.2025 | 225,48 | 225,48 | 220,81 | 223,88 | 1,02% | 136.957,00 |
| 17.12.2025 | 227,33 | 230,30 | 217,08 | 221,61 | -2,90% | 189.743,00 |
| 16.12.2025 | 230,21 | 232,75 | 225,43 | 228,24 | -1,02% | 154.896,00 |
| 15.12.2025 | 233,37 | 234,14 | 228,41 | 230,59 | -0,96% | 128.012,00 |
| 12.12.2025 | 249,54 | 250,33 | 231,95 | 232,83 | -6,47% | 165.473,00 |
| 11.12.2025 | 247,75 | 252,78 | 244,04 | 248,94 | 1,43% | 206.314,00 |
| 10.12.2025 | 231,06 | 251,32 | 228,42 | 245,42 | 6,21% | 245.230,00 |
| 09.12.2025 | 232,94 | 234,29 | 227,57 | 231,06 | -1,71% | 140.812,00 |
| 08.12.2025 | 243,91 | 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 | 239,92 | 249,61 | 238,85 | 243,82 | 1,16% | 133.635,00 |
| 03.12.2025 | 242,02 | 242,85 | 237,57 | 241,03 | 0,15% | 185.504,00 |
| 02.12.2025 | 243,06 | 244,80 | 239,55 | 240,68 | -0,53% | 147.675,00 |
| 01.12.2025 | 243,42 | 246,61 | 239,96 | 241,96 | -1,31% | 242.267,00 |
| 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 | 229,29 | 235,79 | 225,89 | 235,20 | 2,57% | 110.644,00 |
| 21.11.2025 | 224,18 | 231,27 | 223,88 | 229,31 | 3,21% | 164.753,00 |
| 20.11.2025 | 230,86 | 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 | 230,52 | 231,14 | 226,17 | 226,18 | -2,21% | 88.815,00 |
| 17.11.2025 | 233,30 | 236,76 | 230,51 | 231,30 | -0,83% | 124.844,00 |