170,600€
0,68%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 169,75 | 169,75 | 167,50 | 167,55 | 0,33% | 67,00 |
| 02.02.2026 | 166,45 | 167,00 | 166,35 | 167,00 | 1,15% | 201,00 |
| 30.01.2026 | 165,10 | 165,10 | 165,10 | 165,10 | 0,73% | 2,00 |
| 29.01.2026 | 163,90 | 163,90 | 163,90 | 163,90 | -0,94% | 3,00 |
| 28.01.2026 | 163,15 | 165,45 | 163,15 | 165,45 | 0,88% | 321,00 |
| 27.01.2026 | 164,75 | 164,75 | 164,00 | 164,00 | -0,03% | 85,00 |
| 26.01.2026 | 164,05 | 164,05 | 164,05 | 164,05 | -0,18% | 5,00 |
| 23.01.2026 | 169,25 | 169,25 | 164,35 | 164,35 | -3,69% | 333,00 |
| 22.01.2026 | 170,65 | 170,65 | 170,65 | 170,65 | -0,12% | 27,00 |
| 21.01.2026 | 166,50 | 170,85 | 164,05 | 170,85 | 3,80% | 162,00 |
| 20.01.2026 | 164,60 | 164,60 | 164,60 | 164,60 | -1,20% | 20,00 |
| 19.01.2026 | 166,60 | 166,60 | 166,60 | 166,60 | -1,48% | 17,00 |
| 16.01.2026 | 167,65 | 169,50 | 167,65 | 169,10 | 1,56% | 67,00 |
| 15.01.2026 | 165,15 | 167,45 | 164,05 | 166,50 | 3,06% | 241,00 |
| 14.01.2026 | 159,85 | 161,55 | 159,10 | 161,55 | 1,92% | 135,00 |
| 13.01.2026 | 160,25 | 160,30 | 158,50 | 158,50 | 1,15% | 41,00 |
| 12.01.2026 | 157,40 | 157,40 | 156,70 | 156,70 | -0,85% | 55,00 |
| 09.01.2026 | 159,60 | 160,15 | 158,05 | 158,05 | 3,03% | 100,00 |
| 08.01.2026 | 153,60 | 153,60 | 153,40 | 153,40 | -0,74% | 71,00 |
| 07.01.2026 | 158,00 | 159,15 | 154,55 | 154,55 | -0,39% | 25,00 |
| 06.01.2026 | 155,25 | 155,25 | 155,00 | 155,15 | -0,03% | 235,00 |
| 05.01.2026 | 153,10 | 155,20 | 153,10 | 155,20 | 1,77% | 12,00 |
| 02.01.2026 | 152,80 | 153,25 | 151,40 | 152,50 | -0,62% | 277,00 |
| 30.12.2025 | 153,45 | 153,45 | 153,45 | 153,45 | 1,19% | 50,00 |
| 29.12.2025 | 153,80 | 153,80 | 151,65 | 151,65 | -1,88% | 67,00 |
| 23.12.2025 | 153,05 | 154,55 | 152,00 | 154,55 | 1,78% | 78,00 |
| 22.12.2025 | 153,15 | 153,15 | 151,50 | 151,85 | -0,10% | 193,00 |
| 19.12.2025 | 152,95 | 152,95 | 150,75 | 152,00 | 0,53% | 193,00 |
| 18.12.2025 | 151,20 | 151,20 | 151,20 | 151,20 | -1,05% | 3,00 |
| 17.12.2025 | 152,40 | 152,80 | 152,40 | 152,80 | 0,16% | 11,00 |
| 16.12.2025 | 150,80 | 152,55 | 150,75 | 152,55 | 0,39% | 102,00 |
| 15.12.2025 | 153,50 | 153,85 | 151,35 | 151,95 | -1,65% | 51,00 |
| 12.12.2025 | 154,50 | 154,50 | 154,50 | 154,50 | 4,32% | 42,00 |
| 11.12.2025 | 148,10 | 148,10 | 148,10 | 148,10 | -0,80% | 22,00 |
| 10.12.2025 | 148,20 | 149,30 | 148,20 | 149,30 | -0,76% | 55,00 |
| 09.12.2025 | 150,45 | 150,45 | 150,45 | 150,45 | -1,05% | 1,00 |
| 08.12.2025 | 153,35 | 153,45 | 152,00 | 152,05 | -0,10% | 132,00 |
| 05.12.2025 | 154,75 | 155,45 | 152,20 | 152,20 | -0,81% | 102,00 |
| 04.12.2025 | 152,50 | 153,45 | 152,05 | 153,45 | 0,39% | 62,00 |
| 03.12.2025 | 151,40 | 152,85 | 151,25 | 152,85 | 1,09% | 172,00 |
| 02.12.2025 | 149,40 | 151,55 | 149,40 | 151,20 | 1,14% | 62,00 |
| 01.12.2025 | 148,35 | 152,20 | 145,35 | 149,50 | -1,25% | 663,00 |
| 28.11.2025 | 151,20 | 151,40 | 150,70 | 151,40 | 0,56% | 107,00 |
| 27.11.2025 | 150,55 | 150,55 | 150,55 | 150,55 | -0,76% | 25,00 |
| 26.11.2025 | 151,55 | 151,70 | 151,55 | 151,70 | 0,68% | 41,00 |
| 25.11.2025 | 147,25 | 150,68 | 146,33 | 150,68 | 1,06% | - |
| 24.11.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 0,20% | 13,00 |
| 21.11.2025 | 142,15 | 148,80 | 142,15 | 148,80 | 5,95% | 288,00 |
| 20.11.2025 | 141,80 | 141,80 | 140,45 | 140,45 | 0,11% | 22,00 |
| 19.11.2025 | 140,65 | 140,85 | 139,40 | 140,30 | 1,04% | 86,00 |
| 18.11.2025 | 140,10 | 140,10 | 138,75 | 138,85 | -2,29% | 222,00 |
| 17.11.2025 | 143,70 | 143,70 | 140,55 | 142,10 | -0,32% | 57,00 |
| 14.11.2025 | 142,80 | 143,55 | 140,90 | 142,55 | -0,61% | 341,00 |
| 13.11.2025 | 146,88 | 147,45 | 143,43 | 143,43 | -2,43% | - |
| 12.11.2025 | 147,90 | 147,90 | 147,00 | 147,00 | 0,44% | 48,00 |
| 11.11.2025 | 145,93 | 147,30 | 144,70 | 146,35 | -0,14% | - |
| 10.11.2025 | 146,45 | 146,60 | 146,40 | 146,55 | 1,52% | 154,00 |
| 07.11.2025 | 145,55 | 145,55 | 143,20 | 144,35 | -0,48% | 94,00 |
| 06.11.2025 | 146,90 | 146,90 | 145,05 | 145,05 | -0,28% | 12,00 |
| 05.11.2025 | 145,15 | 145,45 | 145,05 | 145,45 | -1,32% | 53,00 |
| 04.11.2025 | 144,80 | 147,40 | 144,15 | 147,40 | 0,86% | 120,00 |
| 03.11.2025 | 150,00 | 150,80 | 146,15 | 146,15 | -1,38% | 189,00 |
| 31.10.2025 | 148,20 | 148,20 | 148,20 | 148,20 | 0,14% | 65,00 |
| 30.10.2025 | 149,15 | 151,65 | 147,90 | 148,00 | -2,76% | 287,00 |
| 29.10.2025 | 149,65 | 154,25 | 148,75 | 152,20 | 7,18% | 1.207,00 |
| 28.10.2025 | 144,00 | 145,00 | 142,00 | 142,00 | -2,30% | 531,00 |
| 27.10.2025 | 144,45 | 146,10 | 144,45 | 145,35 | 0,90% | 39,00 |
| 24.10.2025 | 145,85 | 145,85 | 144,05 | 144,05 | 0,10% | 109,00 |
| 23.10.2025 | 143,50 | 146,50 | 143,45 | 143,90 | -1,88% | 187,00 |
| 22.10.2025 | 146,45 | 146,65 | 146,45 | 146,65 | -0,17% | 38,00 |
| 21.10.2025 | 144,05 | 146,90 | 144,05 | 146,90 | 3,34% | 195,00 |
| 20.10.2025 | 143,90 | 144,05 | 142,00 | 142,15 | 0,57% | 280,00 |
| 17.10.2025 | 140,00 | 142,45 | 139,85 | 141,35 | 0,04% | 145,00 |
| 16.10.2025 | 140,95 | 143,30 | 140,05 | 141,30 | 0,53% | 95,00 |
| 15.10.2025 | 142,25 | 142,50 | 140,55 | 140,55 | 1,66% | 192,00 |
| 14.10.2025 | 138,05 | 138,35 | 138,05 | 138,25 | -1,60% | 56,00 |
| 13.10.2025 | 141,80 | 142,00 | 139,90 | 140,50 | 1,70% | 365,00 |
| 10.10.2025 | 142,80 | 143,50 | 138,15 | 138,15 | -2,54% | 391,00 |
| 09.10.2025 | 144,40 | 144,40 | 141,75 | 141,75 | -1,87% | 202,00 |
| 08.10.2025 | 143,55 | 144,45 | 143,00 | 144,45 | 1,69% | 113,00 |
| 07.10.2025 | 142,75 | 144,45 | 141,40 | 142,05 | -0,77% | 206,00 |
| 06.10.2025 | 144,85 | 144,90 | 141,85 | 143,15 | -0,14% | 191,00 |
| 03.10.2025 | 140,85 | 143,55 | 140,85 | 143,35 | 1,38% | 97,00 |
| 02.10.2025 | 140,65 | 142,55 | 140,65 | 141,40 | 0,82% | 59,00 |
| 01.10.2025 | 137,95 | 140,25 | 137,85 | 140,25 | 0,90% | 191,00 |
| 30.09.2025 | 138,45 | 139,00 | 137,85 | 139,00 | 0,72% | 70,00 |
| 29.09.2025 | 139,00 | 139,00 | 137,05 | 138,00 | 0,62% | 50,00 |
| 26.09.2025 | 135,85 | 137,15 | 135,85 | 137,15 | 0,22% | 101,00 |
| 25.09.2025 | 136,35 | 136,85 | 136,10 | 136,85 | 0,40% | 152,00 |
| 24.09.2025 | 136,00 | 137,55 | 135,50 | 136,30 | 0,63% | 775,00 |
| 23.09.2025 | 135,80 | 138,20 | 135,35 | 135,45 | -1,02% | 286,00 |
| 22.09.2025 | 137,90 | 137,90 | 135,50 | 136,85 | -2,00% | 447,00 |
| 19.09.2025 | 138,00 | 139,65 | 138,00 | 139,65 | 1,23% | 214,00 |
| 18.09.2025 | 136,75 | 137,95 | 136,50 | 137,95 | 1,85% | 35,00 |
| 17.09.2025 | 136,50 | 136,50 | 135,40 | 135,45 | -0,77% | 169,00 |
| 16.09.2025 | 136,80 | 137,45 | 136,50 | 136,50 | -0,33% | 162,00 |
| 15.09.2025 | 137,70 | 137,70 | 136,35 | 136,95 | -0,65% | 74,00 |
| 12.09.2025 | 140,80 | 140,80 | 137,85 | 137,85 | -0,90% | 55,00 |
| 11.09.2025 | 137,05 | 139,48 | 136,80 | 139,10 | 1,92% | 30,00 |
| 10.09.2025 | 138,70 | 139,85 | 136,25 | 136,48 | -1,34% | 118,00 |