158,100€
1,70%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 156,25 | 158,35 | 156,25 | 158,35 | 1,87% | 402,00 |
| 24.07.2025 | 155,45 | 155,45 | 155,45 | 155,45 | -1,77% | 140,00 |
| 23.07.2025 | 158,15 | 158,95 | 158,15 | 158,25 | 0,76% | 3,00 |
| 22.07.2025 | 154,55 | 157,27 | 154,10 | 157,05 | -0,70% | - |
| 21.07.2025 | 156,65 | 158,15 | 156,65 | 158,15 | 0,41% | 264,00 |
| 18.07.2025 | 158,75 | 158,75 | 157,50 | 157,50 | -0,28% | 13,00 |
| 17.07.2025 | 156,75 | 158,10 | 156,75 | 157,95 | 1,58% | 125,00 |
| 16.07.2025 | 153,10 | 155,50 | 152,50 | 155,50 | -1,21% | 244,00 |
| 15.07.2025 | 156,25 | 157,40 | 156,25 | 157,40 | 1,35% | 107,00 |
| 14.07.2025 | 155,60 | 155,65 | 154,05 | 155,30 | -0,89% | 42,00 |
| 11.07.2025 | 156,70 | 156,70 | 156,70 | 156,70 | -1,97% | 15,00 |
| 10.07.2025 | 157,75 | 159,85 | 157,75 | 159,85 | 2,24% | 28,00 |
| 09.07.2025 | 156,35 | 157,00 | 156,35 | 156,35 | -0,32% | 148,00 |
| 08.07.2025 | 152,20 | 156,85 | 152,20 | 156,85 | 2,55% | 51,00 |
| 07.07.2025 | 154,65 | 155,40 | 152,95 | 152,95 | 0,00% | 94,00 |
| 04.07.2025 | 153,33 | 153,35 | 152,88 | 152,95 | -0,92% | - |
| 03.07.2025 | 154,60 | 155,95 | 153,65 | 154,38 | 0,47% | - |
| 02.07.2025 | 154,25 | 154,25 | 152,60 | 153,65 | 3,09% | 11,00 |
| 01.07.2025 | 149,40 | 149,40 | 149,05 | 149,05 | -0,86% | 17,00 |
| 30.06.2025 | 151,70 | 152,20 | 150,10 | 150,35 | -0,15% | 303,00 |
| 27.06.2025 | 151,15 | 151,88 | 149,85 | 150,58 | -0,28% | - |
| 26.06.2025 | 149,55 | 151,00 | 149,50 | 151,00 | 0,97% | 237,00 |
| 25.06.2025 | 152,05 | 152,05 | 149,55 | 149,55 | -1,06% | 47,00 |
| 24.06.2025 | 149,75 | 151,65 | 149,75 | 151,15 | 1,04% | 151,00 |
| 23.06.2025 | 150,95 | 152,45 | 149,60 | 149,60 | -0,53% | 432,00 |
| 20.06.2025 | 152,60 | 152,65 | 150,40 | 150,40 | -0,86% | 55,00 |
| 19.06.2025 | 152,25 | 152,25 | 151,70 | 151,70 | -0,85% | 20,00 |
| 18.06.2025 | 153,50 | 154,05 | 153,00 | 153,00 | -1,00% | 77,00 |
| 17.06.2025 | 153,85 | 155,60 | 153,85 | 154,55 | -0,67% | 22,00 |
| 16.06.2025 | 155,05 | 155,65 | 155,05 | 155,60 | 0,39% | 138,00 |
| 13.06.2025 | 157,40 | 157,40 | 155,00 | 155,00 | -2,76% | 50,00 |
| 12.06.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -1,60% | 15,00 |
| 11.06.2025 | 161,45 | 162,00 | 159,00 | 162,00 | 0,65% | 322,00 |
| 10.06.2025 | 160,95 | 160,95 | 160,95 | 160,95 | 0,94% | 20,00 |
| 09.06.2025 | 161,10 | 162,40 | 159,45 | 159,45 | -0,96% | 13,00 |
| 06.06.2025 | 160,05 | 161,00 | 160,00 | 161,00 | 2,21% | 28,00 |
| 05.06.2025 | 158,30 | 159,15 | 156,60 | 157,52 | -1,55% | - |
| 04.06.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,19% | 2,00 |
| 03.06.2025 | 155,35 | 160,30 | 155,35 | 160,30 | 2,10% | 1.460,00 |
| 02.06.2025 | 159,35 | 159,35 | 157,00 | 157,00 | -2,09% | 65,00 |
| 30.05.2025 | 160,55 | 160,55 | 160,35 | 160,35 | 0,22% | 13,00 |
| 29.05.2025 | 164,15 | 164,15 | 160,00 | 160,00 | -1,48% | 165,00 |
| 28.05.2025 | 162,40 | 162,40 | 162,40 | 162,40 | 1,31% | 6,00 |
| 27.05.2025 | 160,25 | 160,30 | 160,25 | 160,30 | 0,72% | 13,00 |
| 26.05.2025 | 160,05 | 160,85 | 158,85 | 159,15 | 0,35% | 44,00 |
| 23.05.2025 | 160,50 | 161,30 | 157,35 | 158,60 | -1,34% | 63,00 |
| 22.05.2025 | 158,30 | 160,75 | 158,30 | 160,75 | -1,86% | 2,00 |
| 21.05.2025 | 164,35 | 164,40 | 163,80 | 163,80 | -1,72% | 123,00 |
| 20.05.2025 | 167,98 | 168,73 | 166,40 | 166,68 | -1,29% | - |
| 19.05.2025 | 168,05 | 170,10 | 165,63 | 168,85 | -0,03% | - |
| 16.05.2025 | 169,00 | 169,00 | 168,90 | 168,90 | 0,27% | 30,00 |
| 15.05.2025 | 168,30 | 168,85 | 168,30 | 168,45 | -0,06% | 3,00 |
| 14.05.2025 | 168,50 | 168,55 | 168,35 | 168,55 | -1,75% | 30,00 |
| 13.05.2025 | 170,40 | 171,55 | 170,40 | 171,55 | -0,51% | 22,00 |
| 12.05.2025 | 166,88 | 174,23 | 166,65 | 172,43 | 4,12% | - |
| 09.05.2025 | 163,85 | 165,60 | 163,60 | 165,60 | 1,04% | 77,00 |
| 08.05.2025 | 162,40 | 163,90 | 162,40 | 163,90 | 2,92% | 18,00 |
| 07.05.2025 | 159,80 | 159,95 | 157,75 | 159,25 | -0,56% | 8,00 |
| 06.05.2025 | 159,80 | 160,15 | 159,80 | 160,15 | 1,07% | 27,00 |
| 05.05.2025 | 159,80 | 159,80 | 158,45 | 158,45 | 0,54% | 3,00 |
| 02.05.2025 | 153,85 | 157,60 | 153,85 | 157,60 | 4,37% | 46,00 |
| 30.04.2025 | 151,85 | 151,85 | 151,00 | 151,00 | -1,34% | 28,00 |
| 29.04.2025 | 153,80 | 153,80 | 153,05 | 153,05 | 0,29% | 11,00 |
| 28.04.2025 | 151,90 | 152,60 | 151,90 | 152,60 | -1,07% | 50,00 |
| 25.04.2025 | 154,25 | 154,25 | 154,25 | 154,25 | 2,87% | 1,00 |
| 24.04.2025 | 147,90 | 150,95 | 145,95 | 149,95 | 0,17% | 88,00 |
| 23.04.2025 | 149,55 | 154,00 | 148,20 | 149,70 | 5,02% | 50,00 |
| 22.04.2025 | 140,50 | 143,10 | 140,50 | 142,55 | -1,38% | 133,00 |
| 17.04.2025 | 146,50 | 146,50 | 144,55 | 144,55 | -0,10% | 61,00 |
| 16.04.2025 | 146,00 | 146,20 | 144,00 | 144,70 | -2,72% | 247,00 |
| 15.04.2025 | 151,15 | 152,50 | 148,75 | 148,75 | 0,17% | 39,00 |
| 14.04.2025 | 149,45 | 151,15 | 148,50 | 148,50 | -0,13% | 63,00 |
| 11.04.2025 | 148,55 | 150,80 | 147,10 | 148,70 | -0,67% | 211,00 |
| 10.04.2025 | 157,40 | 157,40 | 146,70 | 149,70 | -6,14% | 65,00 |
| 09.04.2025 | 147,60 | 159,60 | 146,45 | 159,50 | 9,89% | 57,00 |
| 08.04.2025 | 150,60 | 152,15 | 145,15 | 145,15 | -2,88% | 262,00 |
| 07.04.2025 | 143,00 | 150,65 | 141,95 | 149,45 | 0,40% | 246,00 |
| 04.04.2025 | 151,85 | 154,55 | 147,90 | 148,85 | -3,44% | 300,00 |
| 03.04.2025 | 164,25 | 164,25 | 153,90 | 154,15 | -8,38% | 176,00 |
| 02.04.2025 | 168,50 | 168,50 | 166,50 | 168,25 | -0,21% | 107,00 |
| 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 |