30,100€
0,33%
Echtzeit-Aktienkurs Standard Motor Products
Bid:
Ask:
Aktienkurse zur Standard Motor Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 15.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 12.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 11.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 10.04.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 09.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 08.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 05.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 04.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 03.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 02.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 28.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 27.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 26.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 25.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 22.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 21.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 20.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 19.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 15.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 14.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 11.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 08.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 07.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 06.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 05.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 04.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 01.03.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 29.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,92% | - |
| 28.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 27.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 26.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 23.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 22.02.2024 | 37,20 | 37,20 | 32,00 | 32,40 | -12,43% | 512,00 |
| 21.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 20.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 19.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 16.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 15.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 14.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 13.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 12.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 09.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 08.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 07.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 06.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 05.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 02.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 01.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 31.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 30.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 29.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 26.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 25.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 24.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 23.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 22.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 19.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 18.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 17.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 16.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 15.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 12.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 11.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 10.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 09.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 08.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 05.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 04.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | - |
| 03.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 02.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 29.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 28.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 27.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 22.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 21.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 20.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 19.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 18.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 15.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 14.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 13.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 12.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 11.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 08.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 07.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 06.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 05.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 04.12.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 01.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 30.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 29.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 28.11.2023 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | 15,00 |
| 27.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 24.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 23.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |