152,150€
1,47%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 154,13 | 154,52 | 150,88 | 152,52 | 1,72% | 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 |
| 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 |