141,875€
2,62%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 141,52 | 142,50 | 140,90 | 141,85 | 2,60% | 158,00 |
| 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 |
| 09.09.2025 | 139,60 | 140,75 | 137,65 | 138,33 | -0,81% | 262,00 |
| 08.09.2025 | 141,00 | 141,80 | 137,95 | 139,45 | -1,10% | 3.107,00 |
| 05.09.2025 | 142,45 | 142,45 | 140,85 | 141,00 | 0,21% | 239,00 |
| 04.09.2025 | 137,25 | 140,70 | 137,25 | 140,70 | 1,48% | 133,00 |
| 03.09.2025 | 138,95 | 140,50 | 138,55 | 138,65 | -0,18% | 195,00 |
| 02.09.2025 | 140,35 | 140,35 | 138,15 | 138,90 | -1,73% | 208,00 |
| 01.09.2025 | 140,95 | 141,35 | 140,95 | 141,35 | 0,07% | 95,00 |
| 29.08.2025 | 142,00 | 142,00 | 141,00 | 141,25 | 0,18% | 131,00 |
| 28.08.2025 | 142,95 | 143,00 | 141,00 | 141,00 | -1,19% | 246,00 |
| 27.08.2025 | 143,95 | 143,95 | 142,60 | 142,70 | -0,83% | 408,00 |
| 26.08.2025 | 141,50 | 143,90 | 141,50 | 143,90 | 0,98% | 93,00 |
| 25.08.2025 | 144,70 | 144,70 | 142,50 | 142,50 | -0,18% | 58,00 |
| 22.08.2025 | 140,00 | 144,15 | 140,00 | 142,75 | 1,60% | 59,00 |
| 21.08.2025 | 140,55 | 141,30 | 140,50 | 140,50 | -0,74% | 21,00 |
| 20.08.2025 | 142,70 | 142,95 | 140,20 | 141,55 | -0,53% | 57,00 |
| 19.08.2025 | 142,00 | 142,30 | 142,00 | 142,30 | 0,42% | 115,00 |
| 18.08.2025 | 141,50 | 141,70 | 141,50 | 141,70 | 0,39% | 30,00 |
| 15.08.2025 | 143,95 | 143,95 | 141,15 | 141,15 | -1,95% | 124,00 |
| 14.08.2025 | 144,25 | 145,50 | 141,90 | 143,95 | 2,53% | 99,00 |
| 13.08.2025 | 140,35 | 140,40 | 140,35 | 140,40 | 2,93% | 83,00 |
| 12.08.2025 | 136,40 | 136,40 | 136,40 | 136,40 | 0,37% | 3,00 |
| 11.08.2025 | 136,55 | 137,55 | 135,90 | 135,90 | 0,07% | 125,00 |
| 08.08.2025 | 137,30 | 137,30 | 135,75 | 135,80 | -0,66% | 13,00 |
| 07.08.2025 | 137,85 | 139,40 | 136,70 | 136,70 | 0,15% | 63,00 |
| 06.08.2025 | 139,50 | 139,50 | 136,50 | 136,50 | -2,81% | 171,00 |
| 05.08.2025 | 138,25 | 140,45 | 137,95 | 140,45 | 2,11% | 85,00 |
| 04.08.2025 | 138,75 | 139,20 | 136,50 | 137,55 | -1,04% | 200,00 |
| 01.08.2025 | 142,70 | 142,70 | 137,15 | 139,00 | -2,93% | 357,00 |
| 31.07.2025 | 146,95 | 147,30 | 141,85 | 143,20 | -0,87% | 186,00 |
| 30.07.2025 | 161,20 | 161,20 | 144,45 | 144,45 | -9,75% | 497,00 |
| 29.07.2025 | 160,05 | 160,05 | 160,05 | 160,05 | 0,03% | 64,00 |
| 28.07.2025 | 159,65 | 160,00 | 158,85 | 160,00 | 1,04% | 245,00 |
| 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 |