203,000€
0,10%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 204,40 | 204,40 | 202,40 | 202,80 | 0,00% | 29,00 |
| 28.09.2026 | 204,00 | 204,00 | 202,80 | 202,80 | 0,80% | 16,00 |
| 25.09.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 1,26% | 1,00 |
| 24.09.2026 | 198,70 | 198,70 | 198,70 | 198,70 | -1,34% | 1,00 |
| 23.09.2026 | 199,50 | 201,40 | 196,30 | 201,40 | 2,65% | 29,00 |
| 22.09.2026 | 196,20 | 196,20 | 196,20 | 196,20 | 0,62% | 10,00 |
| 21.09.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 0,57% | 40,00 |
| 18.09.2026 | 194,00 | 194,80 | 192,75 | 193,90 | 0,47% | - |
| 17.09.2026 | 193,00 | 193,00 | 193,00 | 193,00 | 0,52% | 15,00 |
| 16.09.2026 | 192,00 | 192,00 | 192,00 | 192,00 | -0,31% | 1,00 |
| 15.09.2026 | 193,80 | 193,80 | 192,60 | 192,60 | 1,69% | 27,00 |
| 14.09.2026 | 189,50 | 189,50 | 189,40 | 189,40 | -0,42% | 11,00 |
| 11.09.2026 | 190,20 | 190,20 | 190,20 | 190,20 | 0,53% | 10,00 |
| 10.09.2026 | 189,60 | 189,60 | 189,20 | 189,20 | -2,37% | 22,00 |
| 09.09.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 1,41% | 18,00 |
| 08.09.2026 | 191,10 | 191,10 | 191,10 | 191,10 | 0,16% | 2,00 |
| 07.09.2026 | 194,90 | 194,90 | 190,80 | 190,80 | -0,83% | 7,00 |
| 04.09.2026 | 192,40 | 192,40 | 192,40 | 192,40 | 0,29% | 40,00 |
| 03.09.2026 | 193,75 | 194,80 | 190,20 | 191,85 | 0,71% | - |
| 02.09.2026 | 190,50 | 190,50 | 190,50 | 190,50 | -2,36% | 20,00 |
| 01.09.2026 | 199,30 | 199,30 | 195,10 | 195,10 | -1,12% | 9,00 |
| 31.08.2026 | 197,30 | 197,30 | 197,30 | 197,30 | -0,85% | 105,00 |
| 28.08.2026 | 200,85 | 201,10 | 197,10 | 199,00 | -1,29% | - |
| 27.08.2026 | 201,60 | 201,60 | 201,60 | 201,60 | 0,20% | 22,00 |
| 26.08.2026 | 194,10 | 201,20 | 193,10 | 201,20 | 0,90% | 104,00 |
| 25.08.2026 | 199,40 | 199,40 | 199,40 | 199,40 | -0,99% | 1,00 |
| 24.08.2026 | 197,70 | 202,00 | 197,70 | 201,40 | 0,50% | 25,00 |
| 21.08.2026 | 200,25 | 201,60 | 199,40 | 200,40 | 0,17% | - |
| 20.08.2026 | 201,45 | 202,60 | 198,00 | 200,05 | -0,22% | - |
| 19.08.2026 | 201,25 | 203,50 | 199,15 | 200,50 | -0,64% | - |
| 18.08.2026 | 204,20 | 204,20 | 201,80 | 201,80 | -2,32% | 202,00 |
| 17.08.2026 | 208,80 | 208,80 | 206,60 | 206,60 | 0,58% | 2,00 |
| 14.08.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -0,87% | 70,00 |
| 13.08.2026 | 206,60 | 207,20 | 206,60 | 207,20 | -1,24% | 23,00 |
| 12.08.2026 | 209,80 | 209,80 | 209,80 | 209,80 | 2,04% | 12,00 |
| 11.08.2026 | 204,60 | 205,60 | 204,60 | 205,60 | 1,78% | 27,00 |
| 10.08.2026 | 201,80 | 202,60 | 201,80 | 202,00 | -0,49% | 71,00 |
| 07.08.2026 | 207,20 | 208,00 | 202,40 | 203,00 | -0,39% | 135,00 |
| 06.08.2026 | 206,60 | 206,60 | 203,80 | 203,80 | -2,02% | 71,00 |
| 05.08.2026 | 204,60 | 208,00 | 203,80 | 208,00 | 3,17% | 14,00 |
| 04.08.2026 | 201,20 | 201,60 | 201,20 | 201,60 | 0,50% | 3,00 |
| 03.08.2026 | 203,20 | 203,20 | 197,70 | 200,60 | 0,30% | 255,00 |
| 31.07.2026 | 200,00 | 200,00 | 200,00 | 200,00 | -1,28% | 5,00 |
| 30.07.2026 | 203,00 | 205,20 | 202,60 | 202,60 | -0,20% | 27,00 |
| 29.07.2026 | 195,40 | 212,40 | 195,40 | 203,00 | 2,63% | 1.103,00 |
| 28.07.2026 | 196,90 | 198,60 | 196,90 | 197,80 | 1,75% | 20,00 |
| 27.07.2026 | 197,70 | 204,00 | 193,20 | 194,40 | -1,14% | 652,00 |
| 24.07.2026 | 194,65 | 197,55 | 194,25 | 196,65 | 0,54% | - |
| 23.07.2026 | 195,20 | 197,80 | 195,20 | 195,60 | 0,82% | 3,00 |
| 22.07.2026 | 191,90 | 194,00 | 191,90 | 194,00 | -0,59% | 174,00 |
| 21.07.2026 | 196,00 | 196,70 | 191,95 | 195,15 | 0,75% | - |
| 20.07.2026 | 199,80 | 199,80 | 193,70 | 193,70 | -2,86% | 72,00 |
| 17.07.2026 | 195,50 | 199,40 | 195,00 | 199,40 | -0,25% | 431,00 |
| 16.07.2026 | 194,20 | 199,90 | 194,20 | 199,90 | 2,94% | 45,00 |
| 15.07.2026 | 197,10 | 197,10 | 193,00 | 194,20 | -0,41% | 29,00 |
| 14.07.2026 | 195,15 | 197,05 | 193,70 | 195,00 | 0,98% | - |
| 13.07.2026 | 193,10 | 193,10 | 193,10 | 193,10 | -0,46% | 52,00 |
| 10.07.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 1,04% | 10,00 |
| 09.07.2026 | 192,00 | 192,00 | 192,00 | 192,00 | 0,21% | 15,00 |
| 08.07.2026 | 192,40 | 192,40 | 191,60 | 191,60 | 0,58% | 3,00 |
| 07.07.2026 | 195,80 | 195,80 | 190,50 | 190,50 | -2,76% | 54,00 |
| 06.07.2026 | 195,30 | 197,50 | 195,30 | 195,90 | -0,20% | 48,00 |
| 03.07.2026 | 196,80 | 198,10 | 196,30 | 196,30 | 0,15% | 80,00 |
| 02.07.2026 | 197,40 | 198,15 | 193,45 | 196,00 | -2,20% | - |
| 01.07.2026 | 199,00 | 200,40 | 197,40 | 200,40 | 1,21% | 100,00 |
| 30.06.2026 | 198,00 | 198,00 | 198,00 | 198,00 | -0,75% | 71,00 |
| 29.06.2026 | 201,40 | 201,40 | 199,50 | 199,50 | 0,83% | 105,00 |
| 26.06.2026 | 197,80 | 199,55 | 196,25 | 197,85 | -0,53% | - |
| 25.06.2026 | 195,00 | 202,40 | 195,00 | 198,90 | 2,00% | 35,00 |
| 24.06.2026 | 195,00 | 195,00 | 194,90 | 195,00 | -1,12% | 250,00 |
| 23.06.2026 | 192,40 | 197,90 | 192,40 | 197,20 | -0,35% | 255,00 |
| 22.06.2026 | 195,90 | 198,20 | 195,90 | 197,90 | 0,46% | 279,00 |
| 19.06.2026 | 194,60 | 197,00 | 194,60 | 197,00 | 0,46% | 56,00 |
| 18.06.2026 | 196,70 | 198,20 | 196,10 | 196,10 | 1,76% | 69,00 |
| 17.06.2026 | 193,60 | 193,60 | 192,70 | 192,70 | 0,31% | 54,00 |
| 16.06.2026 | 190,50 | 194,40 | 190,50 | 192,10 | 0,84% | 21,00 |
| 15.06.2026 | 192,80 | 193,20 | 190,50 | 190,50 | 1,55% | 61,00 |
| 12.06.2026 | 187,60 | 187,60 | 187,60 | 187,60 | 0,00% | 45,00 |
| 11.06.2026 | 187,60 | 187,60 | 187,60 | 187,60 | -1,42% | 55,00 |
| 10.06.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -0,57% | 1,00 |
| 09.06.2026 | 189,40 | 191,40 | 189,40 | 191,40 | 1,27% | 102,00 |
| 08.06.2026 | 187,60 | 189,20 | 185,50 | 189,00 | 2,66% | 80,00 |
| 05.06.2026 | 185,00 | 185,00 | 184,10 | 184,10 | -0,75% | 64,00 |
| 04.06.2026 | 183,90 | 185,50 | 183,90 | 185,50 | 0,60% | 102,00 |
| 03.06.2026 | 183,00 | 184,40 | 183,00 | 184,40 | 1,26% | 21,00 |
| 02.06.2026 | 177,10 | 183,40 | 177,10 | 182,10 | 2,30% | 31,00 |
| 01.06.2026 | 182,40 | 182,40 | 178,00 | 178,00 | -1,49% | 441,00 |
| 29.05.2026 | 179,50 | 181,20 | 179,50 | 180,70 | 1,86% | 71,00 |
| 28.05.2026 | 182,70 | 182,70 | 177,40 | 177,40 | -2,74% | 78,00 |
| 27.05.2026 | 180,60 | 182,40 | 180,60 | 182,40 | 1,05% | 52,00 |
| 26.05.2026 | 180,20 | 180,50 | 180,00 | 180,50 | -0,22% | 21,00 |
| 25.05.2026 | 182,60 | 182,60 | 180,90 | 180,90 | 0,17% | 13,00 |
| 22.05.2026 | 176,70 | 180,60 | 176,70 | 180,60 | 1,92% | 109,00 |
| 21.05.2026 | 179,00 | 179,45 | 176,40 | 177,20 | -0,84% | - |
| 20.05.2026 | 177,05 | 179,10 | 175,95 | 178,70 | 0,90% | - |
| 19.05.2026 | 177,10 | 177,10 | 177,10 | 177,10 | -1,14% | 3,00 |
| 18.05.2026 | 177,45 | 179,45 | 177,05 | 179,15 | 0,25% | - |
| 15.05.2026 | 178,90 | 180,70 | 177,60 | 178,70 | -0,39% | 141,00 |
| 14.05.2026 | 182,00 | 182,25 | 179,25 | 179,40 | -2,07% | - |
| 13.05.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 0,94% | 20,00 |