167,475€
-0,67%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 167,45 | 168,50 | 167,30 | 167,38 | -0,73% | 30,00 |
| 01.04.2025 | 167,60 | 168,90 | 167,60 | 168,60 | 1,78% | 122,00 |
| 31.03.2025 | 166,75 | 166,75 | 164,00 | 165,65 | -1,28% | 177,00 |
| 28.03.2025 | 168,05 | 168,15 | 167,50 | 167,80 | -1,47% | 59,00 |
| 27.03.2025 | 171,68 | 172,45 | 169,00 | 170,30 | -1,39% | - |
| 26.03.2025 | 172,10 | 172,70 | 172,10 | 172,70 | 1,89% | 11,00 |
| 25.03.2025 | 169,50 | 169,50 | 169,50 | 169,50 | -1,60% | 1,00 |
| 24.03.2025 | 171,25 | 172,25 | 171,25 | 172,25 | 3,21% | 9,00 |
| 21.03.2025 | 168,05 | 168,05 | 166,90 | 166,90 | -2,08% | 113,00 |
| 20.03.2025 | 170,75 | 171,25 | 170,45 | 170,45 | 0,89% | 64,00 |
| 19.03.2025 | 168,95 | 168,95 | 168,95 | 168,95 | -0,71% | 10,00 |
| 18.03.2025 | 166,95 | 170,15 | 166,95 | 170,15 | 1,19% | 4,00 |
| 17.03.2025 | 168,80 | 169,70 | 167,20 | 168,15 | 0,24% | 45,00 |
| 14.03.2025 | 167,30 | 167,75 | 165,80 | 167,75 | 2,16% | 86,00 |
| 13.03.2025 | 167,75 | 169,20 | 164,20 | 164,20 | -2,15% | 58,00 |
| 12.03.2025 | 168,75 | 170,20 | 167,80 | 167,80 | -0,62% | 155,00 |
| 11.03.2025 | 174,15 | 174,15 | 165,85 | 168,85 | -2,85% | 79,00 |
| 10.03.2025 | 172,90 | 174,45 | 169,05 | 173,80 | 2,36% | 331,00 |
| 07.03.2025 | 174,40 | 174,40 | 169,80 | 169,80 | -1,25% | 204,00 |
| 06.03.2025 | 173,65 | 174,35 | 171,95 | 171,95 | -1,38% | 184,00 |
| 05.03.2025 | 175,15 | 175,75 | 172,60 | 174,35 | -1,91% | 127,00 |
| 04.03.2025 | 180,00 | 180,00 | 174,05 | 177,75 | -1,80% | 222,00 |
| 03.03.2025 | 187,75 | 189,00 | 181,00 | 181,00 | -2,58% | 85,00 |
| 28.02.2025 | 186,10 | 187,30 | 185,80 | 185,80 | -0,91% | 81,00 |
| 27.02.2025 | 187,35 | 188,50 | 186,95 | 187,50 | 0,00% | 128,00 |
| 26.02.2025 | 187,30 | 187,50 | 187,30 | 187,50 | 0,64% | 86,00 |
| 25.02.2025 | 186,40 | 188,20 | 186,30 | 186,30 | 0,16% | 91,00 |
| 24.02.2025 | 185,60 | 186,75 | 185,60 | 186,00 | 1,09% | 42,00 |
| 21.02.2025 | 186,45 | 188,80 | 183,05 | 184,00 | -2,39% | 213,00 |
| 20.02.2025 | 191,50 | 192,05 | 188,50 | 188,50 | -1,13% | 226,00 |
| 19.02.2025 | 189,35 | 190,65 | 186,55 | 190,65 | 1,09% | 95,00 |
| 18.02.2025 | 188,60 | 188,60 | 188,60 | 188,60 | 1,84% | 53,00 |
| 17.02.2025 | 188,20 | 188,20 | 185,15 | 185,20 | -0,08% | 24,00 |
| 14.02.2025 | 185,65 | 185,65 | 185,35 | 185,35 | 0,19% | 18,00 |
| 13.02.2025 | 187,65 | 187,65 | 185,00 | 185,00 | -1,02% | 151,00 |
| 12.02.2025 | 189,50 | 189,50 | 186,90 | 186,90 | -1,24% | 135,00 |
| 11.02.2025 | 188,55 | 191,00 | 188,55 | 189,25 | -1,74% | 53,00 |
| 10.02.2025 | 192,35 | 192,60 | 192,35 | 192,60 | 1,99% | 35,00 |
| 07.02.2025 | 192,95 | 192,95 | 188,85 | 188,85 | -2,98% | 88,00 |
| 06.02.2025 | 192,00 | 194,65 | 188,95 | 194,65 | 2,34% | 80,00 |
| 05.02.2025 | 207,40 | 207,40 | 188,40 | 190,20 | -10,45% | 620,00 |
| 04.02.2025 | 210,00 | 213,50 | 210,00 | 212,40 | -0,61% | 72,00 |
| 03.02.2025 | 217,00 | 217,00 | 212,10 | 213,70 | -1,43% | 112,00 |
| 31.01.2025 | 215,80 | 216,80 | 215,80 | 216,80 | 0,60% | 137,00 |
| 30.01.2025 | 215,50 | 215,50 | 215,50 | 215,50 | 1,79% | 50,00 |
| 29.01.2025 | 214,60 | 214,60 | 211,70 | 211,70 | -0,21% | 80,00 |
| 28.01.2025 | 212,35 | 213,90 | 210,85 | 212,15 | 3,59% | - |
| 27.01.2025 | 206,90 | 206,90 | 203,20 | 204,80 | -2,06% | 109,00 |
| 24.01.2025 | 210,20 | 210,20 | 209,10 | 209,10 | -0,05% | 184,00 |
| 23.01.2025 | 212,20 | 212,50 | 208,60 | 209,20 | -0,38% | 88,00 |
| 22.01.2025 | 210,00 | 210,00 | 210,00 | 210,00 | -0,76% | 50,00 |
| 21.01.2025 | 210,80 | 211,60 | 210,80 | 211,60 | 0,76% | 44,00 |
| 20.01.2025 | 210,60 | 210,60 | 210,00 | 210,00 | -1,22% | 22,00 |
| 17.01.2025 | 212,60 | 212,60 | 212,60 | 212,60 | 1,19% | 18,00 |
| 16.01.2025 | 209,00 | 210,10 | 209,00 | 210,10 | -0,38% | 30,00 |
| 15.01.2025 | 209,90 | 212,70 | 209,70 | 210,90 | 0,86% | 154,00 |
| 14.01.2025 | 207,70 | 209,10 | 204,10 | 209,10 | 1,80% | 57,00 |
| 13.01.2025 | 202,00 | 205,40 | 199,75 | 205,40 | 1,63% | 71,00 |
| 10.01.2025 | 200,50 | 203,70 | 200,50 | 202,10 | -0,79% | 165,00 |
| 09.01.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 1,29% | 10,00 |
| 08.01.2025 | 200,20 | 202,20 | 200,20 | 201,10 | -0,20% | 44,00 |
| 07.01.2025 | 202,20 | 205,50 | 201,50 | 201,50 | 0,10% | 13,00 |
| 06.01.2025 | 198,85 | 201,30 | 198,85 | 201,30 | -0,69% | 61,00 |
| 03.01.2025 | 199,30 | 202,70 | 199,30 | 202,70 | -1,46% | 31,00 |
| 02.01.2025 | 204,10 | 205,70 | 202,70 | 205,70 | 1,18% | 4,00 |
| 30.12.2024 | 203,30 | 203,30 | 203,30 | 203,30 | 0,35% | 29,00 |
| 27.12.2024 | 205,40 | 205,40 | 202,20 | 202,60 | -0,10% | 36,00 |
| 23.12.2024 | 203,40 | 204,60 | 202,80 | 202,80 | 0,95% | 3,00 |
| 20.12.2024 | 201,30 | 201,30 | 200,90 | 200,90 | -2,29% | 13,00 |
| 19.12.2024 | 202,70 | 205,60 | 202,70 | 205,60 | -1,81% | 19,00 |
| 18.12.2024 | 213,70 | 213,70 | 209,40 | 209,40 | -0,57% | 151,00 |
| 17.12.2024 | 211,50 | 214,90 | 210,60 | 210,60 | -0,94% | 80,00 |
| 16.12.2024 | 213,60 | 213,60 | 211,60 | 212,60 | 0,43% | 11,00 |
| 13.12.2024 | 213,00 | 213,00 | 211,70 | 211,70 | -1,81% | 21,00 |
| 12.12.2024 | 217,40 | 217,40 | 215,60 | 215,60 | -1,46% | 56,00 |
| 11.12.2024 | 218,80 | 218,80 | 218,80 | 218,80 | -0,32% | 2,00 |
| 10.12.2024 | 216,00 | 219,50 | 215,70 | 219,50 | 0,92% | 25,00 |
| 09.12.2024 | 219,30 | 219,70 | 216,00 | 217,50 | -0,28% | 18,00 |
| 06.12.2024 | 214,50 | 218,10 | 214,30 | 218,10 | 1,82% | 32,00 |
| 05.12.2024 | 214,50 | 214,50 | 214,20 | 214,20 | -1,34% | 43,00 |
| 04.12.2024 | 222,30 | 222,30 | 217,10 | 217,10 | -1,18% | 6,00 |
| 03.12.2024 | 218,90 | 219,70 | 218,50 | 219,70 | -0,59% | 15,00 |
| 02.12.2024 | 216,90 | 221,90 | 216,90 | 221,00 | 1,52% | 26,00 |
| 29.11.2024 | 219,50 | 219,85 | 217,70 | 217,70 | -1,80% | - |
| 28.11.2024 | 221,70 | 221,70 | 221,70 | 221,70 | 1,56% | 6,00 |
| 27.11.2024 | 221,20 | 221,25 | 217,00 | 218,30 | -1,27% | - |
| 26.11.2024 | 223,20 | 223,20 | 221,00 | 221,10 | -1,86% | 122,00 |
| 25.11.2024 | 225,10 | 225,30 | 222,30 | 225,30 | 1,08% | 17,00 |
| 22.11.2024 | 219,40 | 222,90 | 219,40 | 222,90 | 2,58% | 347,00 |
| 21.11.2024 | 217,30 | 217,30 | 217,30 | 217,30 | 3,13% | 75,00 |
| 20.11.2024 | 210,60 | 210,70 | 210,60 | 210,70 | -0,61% | 27,00 |
| 19.11.2024 | 211,80 | 212,00 | 211,80 | 212,00 | -1,72% | 62,00 |
| 18.11.2024 | 215,50 | 215,70 | 215,50 | 215,70 | -0,83% | 13,00 |
| 15.11.2024 | 216,70 | 217,50 | 216,70 | 217,50 | -0,87% | 57,00 |
| 14.11.2024 | 219,50 | 219,50 | 216,60 | 219,40 | 0,30% | 139,00 |
| 13.11.2024 | 214,15 | 218,80 | 213,45 | 218,75 | 2,22% | - |
| 12.11.2024 | 214,00 | 214,00 | 214,00 | 214,00 | -1,29% | 9,00 |
| 11.11.2024 | 213,10 | 217,00 | 213,10 | 216,80 | 1,36% | 33,00 |
| 08.11.2024 | 213,90 | 213,90 | 213,90 | 213,90 | 0,56% | 10,00 |
| 07.11.2024 | 217,70 | 220,40 | 212,40 | 212,70 | -3,23% | 660,00 |