30,300€
0,66%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,80 | 30,80 | 30,10 | 30,40 | 1,00% | - |
| 25.04.2024 | 30,90 | 31,00 | 29,80 | 30,10 | -2,59% | - |
| 24.04.2024 | 30,90 | 31,10 | 30,70 | 30,90 | -0,32% | - |
| 23.04.2024 | 30,30 | 31,30 | 30,30 | 31,00 | 1,64% | - |
| 22.04.2024 | 30,50 | 30,90 | 30,30 | 30,50 | 0,33% | - |
| 19.04.2024 | 30,10 | 30,80 | 29,90 | 30,40 | 0,66% | - |
| 18.04.2024 | 29,90 | 30,40 | 29,70 | 30,20 | 1,00% | - |
| 17.04.2024 | 30,10 | 30,80 | 29,90 | 29,90 | -0,66% | - |
| 16.04.2024 | 30,20 | 30,50 | 29,60 | 30,10 | -0,33% | - |
| 15.04.2024 | 30,00 | 30,80 | 29,80 | 30,20 | -0,33% | - |
| 12.04.2024 | 30,30 | 30,50 | 30,20 | 30,30 | 0,00% | - |
| 11.04.2024 | 29,50 | 30,60 | 29,50 | 30,30 | 0,33% | - |
| 10.04.2024 | 31,40 | 31,50 | 30,10 | 30,20 | -3,82% | - |
| 09.04.2024 | 31,40 | 31,60 | 31,20 | 31,40 | 0,00% | - |
| 08.04.2024 | 31,30 | 31,70 | 31,20 | 31,40 | 0,32% | - |
| 05.04.2024 | 31,00 | 31,60 | 30,70 | 31,30 | 1,95% | - |
| 04.04.2024 | 30,80 | 31,30 | 30,50 | 30,70 | -0,65% | - |
| 03.04.2024 | 30,80 | 31,30 | 30,50 | 30,90 | 0,00% | - |
| 02.04.2024 | 31,10 | 31,40 | 30,50 | 30,90 | -0,64% | - |
| 28.03.2024 | 31,20 | 31,50 | 30,80 | 31,10 | 0,00% | - |
| 27.03.2024 | 30,20 | 31,30 | 30,20 | 31,10 | 2,98% | - |
| 26.03.2024 | 30,50 | 30,90 | 30,20 | 30,20 | -1,63% | - |
| 25.03.2024 | 30,50 | 30,90 | 30,30 | 30,70 | 0,66% | - |
| 22.03.2024 | 30,70 | 31,00 | 30,40 | 30,50 | -0,65% | - |
| 21.03.2024 | 30,20 | 31,10 | 30,10 | 30,70 | 1,66% | - |
| 20.03.2024 | 29,60 | 30,30 | 29,30 | 30,20 | 2,37% | - |
| 19.03.2024 | 28,80 | 29,70 | 28,70 | 29,50 | 2,79% | - |
| 18.03.2024 | 28,90 | 29,30 | 28,30 | 28,70 | 0,00% | - |
| 15.03.2024 | 28,90 | 29,00 | 28,30 | 28,70 | 1,06% | - |
| 14.03.2024 | 29,00 | 29,00 | 28,30 | 28,40 | 0,00% | - |
| 13.03.2024 | 28,40 | 28,70 | 28,20 | 28,40 | 0,00% | - |
| 12.03.2024 | 28,30 | 28,50 | 28,00 | 28,40 | 0,35% | - |
| 11.03.2024 | 27,80 | 28,30 | 27,70 | 28,30 | 1,80% | - |
| 08.03.2024 | 28,30 | 28,50 | 27,70 | 27,80 | -1,07% | - |
| 07.03.2024 | 28,10 | 28,50 | 27,90 | 28,10 | 0,00% | - |
| 06.03.2024 | 27,90 | 28,30 | 27,60 | 28,10 | 1,08% | - |
| 05.03.2024 | 28,50 | 28,80 | 27,70 | 27,80 | -2,46% | - |
| 04.03.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 01.03.2024 | 29,40 | 29,50 | 28,50 | 28,70 | -2,38% | - |
| 29.02.2024 | 29,40 | 30,00 | 29,00 | 29,40 | -0,34% | - |
| 28.02.2024 | 30,60 | 30,70 | 29,50 | 29,50 | -3,59% | - |
| 27.02.2024 | 29,60 | 30,70 | 29,50 | 30,60 | 3,03% | - |
| 26.02.2024 | 31,00 | 31,00 | 29,70 | 29,70 | -4,19% | - |
| 23.02.2024 | 31,40 | 31,70 | 30,70 | 31,00 | -1,90% | - |
| 22.02.2024 | 37,10 | 37,30 | 31,00 | 31,60 | -14,82% | - |
| 21.02.2024 | 37,20 | 37,90 | 36,90 | 37,10 | -0,54% | - |
| 20.02.2024 | 37,70 | 37,70 | 36,80 | 37,30 | -1,06% | - |
| 19.02.2024 | 37,70 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 16.02.2024 | 38,20 | 38,30 | 37,30 | 37,70 | -1,31% | - |
| 15.02.2024 | 37,40 | 38,30 | 36,90 | 38,20 | 1,87% | - |
| 14.02.2024 | 37,40 | 37,70 | 36,60 | 37,50 | 0,54% | - |
| 13.02.2024 | 38,20 | 38,30 | 36,80 | 37,30 | -2,61% | - |
| 12.02.2024 | 37,90 | 38,50 | 37,70 | 38,30 | 1,06% | - |
| 09.02.2024 | 37,60 | 38,10 | 37,30 | 37,90 | 0,80% | - |
| 08.02.2024 | 37,30 | 37,70 | 37,20 | 37,60 | 0,80% | - |
| 07.02.2024 | 37,70 | 37,90 | 37,10 | 37,30 | -1,06% | - |
| 06.02.2024 | 37,30 | 38,10 | 37,20 | 37,70 | 1,07% | - |
| 05.02.2024 | 37,30 | 38,10 | 37,10 | 37,30 | -1,84% | - |
| 02.02.2024 | 37,90 | 38,30 | 37,70 | 38,00 | 0,26% | - |
| 01.02.2024 | 37,30 | 38,00 | 37,10 | 37,90 | 1,07% | - |
| 31.01.2024 | 38,10 | 38,30 | 37,30 | 37,50 | -1,32% | - |
| 30.01.2024 | 37,70 | 38,30 | 37,20 | 38,00 | 0,80% | - |
| 29.01.2024 | 37,10 | 37,90 | 37,10 | 37,70 | 0,00% | - |
| 26.01.2024 | 37,70 | 38,30 | 37,50 | 37,70 | 0,00% | - |
| 25.01.2024 | 37,00 | 37,70 | 36,90 | 37,70 | 2,17% | - |
| 24.01.2024 | 37,20 | 37,40 | 36,70 | 36,90 | -1,07% | - |
| 23.01.2024 | 37,30 | 38,10 | 37,20 | 37,30 | -0,53% | - |
| 22.01.2024 | 36,60 | 37,50 | 36,50 | 37,50 | 2,46% | - |
| 19.01.2024 | 36,60 | 36,70 | 36,10 | 36,60 | 0,00% | - |
| 18.01.2024 | 36,50 | 36,70 | 35,70 | 36,60 | 2,23% | - |
| 17.01.2024 | 36,10 | 36,20 | 35,50 | 35,80 | -0,83% | - |
| 16.01.2024 | 35,70 | 36,20 | 35,20 | 36,10 | 1,12% | - |
| 15.01.2024 | 35,40 | 35,70 | 35,40 | 35,70 | 0,28% | - |
| 12.01.2024 | 36,00 | 36,60 | 35,40 | 35,60 | -1,11% | - |
| 11.01.2024 | 35,60 | 36,10 | 35,20 | 36,00 | 1,12% | - |
| 10.01.2024 | 35,40 | 35,70 | 35,00 | 35,60 | 0,56% | - |
| 09.01.2024 | 35,60 | 35,70 | 34,90 | 35,40 | -0,28% | - |
| 08.01.2024 | 35,60 | 35,70 | 35,20 | 35,50 | 0,00% | - |
| 05.01.2024 | 35,40 | 35,70 | 35,20 | 35,50 | 0,28% | - |
| 04.01.2024 | 36,00 | 36,00 | 35,30 | 35,40 | -0,56% | - |
| 03.01.2024 | 36,30 | 36,30 | 35,40 | 35,60 | -1,66% | - |
| 02.01.2024 | 36,50 | 36,70 | 35,60 | 36,20 | -0,82% | - |
| 29.12.2023 | 36,30 | 36,50 | 36,30 | 36,50 | 0,55% | - |
| 28.12.2023 | 36,40 | 36,60 | 36,30 | 36,30 | -0,27% | - |
| 27.12.2023 | 36,70 | 36,80 | 36,10 | 36,40 | -0,55% | - |
| 22.12.2023 | 36,90 | 37,10 | 36,50 | 36,60 | -0,81% | - |
| 21.12.2023 | 36,80 | 37,00 | 36,50 | 36,90 | 0,27% | - |
| 20.12.2023 | 36,80 | 37,70 | 36,50 | 36,80 | 0,00% | - |
| 19.12.2023 | 36,10 | 36,90 | 35,90 | 36,80 | 1,66% | - |
| 18.12.2023 | 36,80 | 36,80 | 35,70 | 36,20 | -1,90% | - |
| 15.12.2023 | 37,00 | 37,50 | 36,10 | 36,90 | 0,00% | - |
| 14.12.2023 | 35,90 | 37,10 | 35,60 | 36,90 | 2,79% | - |
| 13.12.2023 | 34,80 | 35,90 | 34,60 | 35,90 | 3,16% | - |
| 12.12.2023 | 34,60 | 34,90 | 34,20 | 34,80 | 0,58% | - |
| 11.12.2023 | 33,90 | 34,70 | 33,90 | 34,60 | 1,76% | - |
| 08.12.2023 | 34,40 | 34,70 | 33,90 | 34,00 | -1,16% | - |
| 07.12.2023 | 34,20 | 34,50 | 33,70 | 34,40 | 0,29% | - |
| 06.12.2023 | 34,20 | 34,80 | 34,10 | 34,30 | 0,29% | - |
| 05.12.2023 | 34,20 | 34,70 | 34,20 | 34,20 | -1,16% | - |
| 04.12.2023 | 33,60 | 34,70 | 33,50 | 34,60 | 2,98% | - |