200,875€
-2,35%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 219,00 | 219,80 | 218,20 | 219,80 | 6,80% | 263,00 |
| 05.11.2024 | 201,65 | 206,70 | 200,08 | 205,80 | 0,93% | - |
| 04.11.2024 | 196,85 | 203,90 | 195,85 | 203,90 | 1,75% | 58,00 |
| 01.11.2024 | 200,10 | 201,00 | 198,70 | 200,40 | -0,69% | 61,00 |
| 31.10.2024 | 197,25 | 201,80 | 197,25 | 201,80 | 2,25% | 39,00 |
| 30.10.2024 | 191,60 | 197,35 | 190,75 | 197,35 | 4,45% | 196,00 |
| 29.10.2024 | 188,95 | 188,95 | 188,95 | 188,95 | -0,40% | 50,00 |
| 28.10.2024 | 189,25 | 191,38 | 186,95 | 189,70 | 0,66% | - |
| 25.10.2024 | 189,95 | 189,95 | 188,15 | 188,45 | -0,92% | 23,00 |
| 24.10.2024 | 190,30 | 190,30 | 188,10 | 190,20 | -0,05% | 387,00 |
| 23.10.2024 | 194,00 | 194,00 | 190,30 | 190,30 | -1,83% | 18,00 |
| 22.10.2024 | 193,55 | 193,85 | 193,55 | 193,85 | 0,70% | 35,00 |
| 21.10.2024 | 192,95 | 194,30 | 192,50 | 192,50 | -0,26% | 114,00 |
| 18.10.2024 | 195,60 | 195,60 | 193,00 | 193,00 | -0,05% | 106,00 |
| 17.10.2024 | 195,45 | 195,45 | 193,10 | 193,10 | -0,16% | 13,00 |
| 16.10.2024 | 193,40 | 193,40 | 193,40 | 193,40 | -1,12% | 1,00 |
| 15.10.2024 | 194,35 | 197,10 | 194,20 | 195,60 | 0,15% | 28,00 |
| 14.10.2024 | 194,75 | 195,30 | 194,75 | 195,30 | 1,93% | 41,00 |
| 11.10.2024 | 191,60 | 191,60 | 191,60 | 191,60 | 1,83% | 15,00 |
| 10.10.2024 | 188,15 | 188,15 | 188,15 | 188,15 | -1,60% | 25,00 |
| 09.10.2024 | 191,20 | 191,20 | 191,20 | 191,20 | -0,13% | 21,00 |
| 08.10.2024 | 188,40 | 191,45 | 188,40 | 191,45 | 0,66% | 23,00 |
| 07.10.2024 | 193,35 | 193,35 | 190,20 | 190,20 | -0,91% | 3,00 |
| 04.10.2024 | 190,15 | 194,10 | 190,15 | 191,95 | 1,45% | 57,00 |
| 03.10.2024 | 189,20 | 189,20 | 189,20 | 189,20 | -2,22% | 10,00 |
| 02.10.2024 | 190,35 | 193,50 | 190,35 | 193,50 | 0,08% | 32,00 |
| 01.10.2024 | 194,05 | 194,50 | 190,20 | 193,35 | 1,20% | 67,00 |
| 30.09.2024 | 191,05 | 191,05 | 191,05 | 191,05 | -2,08% | 2,00 |
| 27.09.2024 | 189,25 | 195,10 | 189,25 | 195,10 | 3,56% | 32,00 |
| 26.09.2024 | 188,80 | 188,80 | 188,40 | 188,40 | 0,21% | 110,00 |
| 25.09.2024 | 189,08 | 190,65 | 187,77 | 188,00 | 0,40% | - |
| 24.09.2024 | 187,70 | 187,80 | 187,25 | 187,25 | -1,29% | 25,00 |
| 23.09.2024 | 186,35 | 190,10 | 186,35 | 189,70 | 1,36% | 14,00 |
| 20.09.2024 | 188,50 | 189,35 | 186,55 | 187,15 | -0,89% | 32,00 |
| 19.09.2024 | 187,58 | 188,98 | 185,98 | 188,83 | 2,18% | - |
| 18.09.2024 | 183,55 | 185,60 | 183,55 | 184,80 | 0,22% | 61,00 |
| 17.09.2024 | 184,40 | 184,40 | 184,40 | 184,40 | 1,43% | 27,00 |
| 16.09.2024 | 181,15 | 182,85 | 180,85 | 181,80 | 0,83% | 43,00 |
| 13.09.2024 | 180,30 | 180,30 | 180,30 | 180,30 | 2,21% | 4,00 |
| 12.09.2024 | 176,40 | 176,40 | 176,40 | 176,40 | 0,23% | 5,00 |
| 11.09.2024 | 176,90 | 179,65 | 176,00 | 176,00 | -0,48% | 61,00 |
| 10.09.2024 | 176,85 | 176,85 | 176,85 | 176,85 | -0,95% | 1,00 |
| 09.09.2024 | 176,05 | 179,00 | 176,05 | 178,55 | -0,97% | 33,00 |
| 06.09.2024 | 177,45 | 180,30 | 174,25 | 180,30 | 1,52% | 179,00 |
| 05.09.2024 | 182,15 | 182,15 | 177,60 | 177,60 | -1,96% | 20,00 |
| 04.09.2024 | 182,50 | 182,70 | 180,75 | 181,15 | -1,82% | 67,00 |
| 03.09.2024 | 186,35 | 186,35 | 184,50 | 184,50 | -1,60% | 12,00 |
| 02.09.2024 | 187,15 | 190,30 | 187,15 | 187,50 | 0,13% | 157,00 |
| 30.08.2024 | 187,25 | 187,25 | 187,25 | 187,25 | 1,05% | 50,00 |
| 29.08.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 0,71% | 11,00 |
| 28.08.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 1,43% | 10,00 |
| 27.08.2024 | 181,40 | 181,40 | 181,40 | 181,40 | -1,39% | 1,00 |
| 26.08.2024 | 183,65 | 183,95 | 183,65 | 183,95 | 0,82% | 31,00 |
| 23.08.2024 | 181,65 | 182,45 | 181,65 | 182,45 | 1,87% | 55,00 |
| 22.08.2024 | 180,68 | 182,08 | 178,60 | 179,10 | -0,71% | - |
| 21.08.2024 | 179,10 | 180,93 | 178,75 | 180,38 | -0,26% | - |
| 20.08.2024 | 181,20 | 181,20 | 180,85 | 180,85 | 0,25% | 12,00 |
| 19.08.2024 | 176,50 | 180,40 | 176,50 | 180,40 | 0,56% | 3,00 |
| 16.08.2024 | 179,75 | 179,75 | 176,40 | 179,40 | -0,69% | 17,00 |
| 15.08.2024 | 177,65 | 180,65 | 177,65 | 180,65 | 2,64% | 3,00 |
| 14.08.2024 | 178,45 | 178,45 | 176,00 | 176,00 | -0,52% | 57,00 |
| 13.08.2024 | 175,48 | 177,05 | 174,33 | 176,93 | -1,71% | - |
| 12.08.2024 | 176,70 | 180,00 | 176,70 | 180,00 | -0,58% | 96,00 |