191,900€
0,16%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 192,15 | 192,15 | 191,70 | 192,05 | 0,23% | - |
| 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 |
| 12.05.2026 | 181,50 | 181,50 | 181,50 | 181,50 | -0,93% | 49,00 |
| 11.05.2026 | 183,20 | 183,20 | 183,20 | 183,20 | 0,66% | 55,00 |
| 08.05.2026 | 182,90 | 182,90 | 182,00 | 182,00 | 0,17% | 6,00 |
| 07.05.2026 | 186,70 | 186,70 | 181,70 | 181,70 | -2,13% | 168,00 |
| 06.05.2026 | 185,40 | 186,25 | 184,05 | 185,65 | 0,35% | - |
| 05.05.2026 | 183,00 | 185,00 | 183,00 | 185,00 | 2,38% | 88,00 |
| 04.05.2026 | 184,40 | 184,40 | 179,70 | 180,70 | -2,22% | 142,00 |
| 30.04.2026 | 185,50 | 188,10 | 184,80 | 184,80 | 0,00% | 290,00 |
| 29.04.2026 | 175,30 | 188,20 | 175,30 | 184,80 | 5,18% | 338,00 |
| 28.04.2026 | 175,80 | 176,40 | 175,70 | 175,70 | 0,00% | 56,00 |
| 27.04.2026 | 174,80 | 176,80 | 173,95 | 175,70 | -0,96% | - |
| 24.04.2026 | 177,00 | 177,40 | 175,50 | 177,40 | -0,22% | 212,00 |
| 23.04.2026 | 174,20 | 177,80 | 173,80 | 177,80 | 2,72% | 6,00 |
| 22.04.2026 | 176,40 | 176,40 | 173,10 | 173,10 | -1,48% | 45,00 |
| 21.04.2026 | 175,70 | 175,70 | 175,70 | 175,70 | 0,86% | 18,00 |
| 20.04.2026 | 174,80 | 175,10 | 174,20 | 174,20 | 1,04% | 127,00 |
| 17.04.2026 | 171,10 | 172,40 | 171,10 | 172,40 | 1,95% | 61,00 |
| 16.04.2026 | 169,10 | 169,10 | 169,10 | 169,10 | -2,65% | 1,00 |
| 15.04.2026 | 174,60 | 174,60 | 172,90 | 173,70 | 0,06% | 52,00 |
| 14.04.2026 | 175,60 | 175,60 | 173,60 | 173,60 | 2,00% | 72,00 |
| 13.04.2026 | 170,20 | 170,20 | 170,20 | 170,20 | -0,18% | 11,00 |
| 10.04.2026 | 170,10 | 170,50 | 170,10 | 170,50 | 0,03% | 42,00 |
| 09.04.2026 | 169,40 | 172,00 | 168,65 | 170,45 | 0,86% | - |
| 08.04.2026 | 169,40 | 169,40 | 169,00 | 169,00 | 2,61% | 16,00 |
| 07.04.2026 | 166,10 | 166,80 | 163,80 | 164,70 | 0,21% | 140,00 |
| 02.04.2026 | 162,80 | 164,85 | 162,80 | 164,35 | -0,81% | 63,00 |
| 01.04.2026 | 165,95 | 165,95 | 165,25 | 165,70 | 1,47% | 6,00 |
| 31.03.2026 | 161,23 | 165,48 | 160,75 | 163,30 | 0,37% | - |
| 30.03.2026 | 162,70 | 162,70 | 162,70 | 162,70 | 0,12% | 136,00 |
| 27.03.2026 | 165,23 | 165,40 | 162,02 | 162,50 | -0,99% | - |
| 26.03.2026 | 165,10 | 167,63 | 164,10 | 164,13 | -1,14% | - |
| 25.03.2026 | 166,45 | 168,35 | 163,65 | 166,02 | -0,29% | - |
| 24.03.2026 | 166,90 | 166,90 | 166,50 | 166,50 | 1,83% | 21,00 |
| 23.03.2026 | 160,00 | 163,50 | 160,00 | 163,50 | 2,67% | 29,00 |
| 20.03.2026 | 161,95 | 161,95 | 159,25 | 159,25 | -2,12% | 42,00 |
| 19.03.2026 | 162,55 | 162,70 | 162,55 | 162,70 | -1,60% | 37,00 |
| 18.03.2026 | 166,08 | 166,93 | 164,43 | 165,35 | 1,72% | - |
| 17.03.2026 | 162,55 | 162,55 | 162,55 | 162,55 | -1,78% | 1,00 |
| 16.03.2026 | 167,80 | 167,80 | 162,35 | 165,50 | 1,53% | 128,00 |
| 13.03.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 0,56% | 15,00 |
| 12.03.2026 | 166,25 | 166,25 | 162,10 | 162,10 | -2,91% | 25,00 |
| 11.03.2026 | 166,95 | 166,95 | 166,95 | 166,95 | -2,91% | 18,00 |
| 10.03.2026 | 169,45 | 171,95 | 168,40 | 171,95 | 4,34% | 42,00 |
| 09.03.2026 | 169,95 | 169,95 | 164,80 | 164,80 | -2,80% | 60,00 |
| 06.03.2026 | 175,45 | 175,45 | 169,55 | 169,55 | -4,75% | 17,00 |
| 05.03.2026 | 180,60 | 180,60 | 178,00 | 178,00 | -0,56% | 102,00 |
| 04.03.2026 | 178,52 | 180,73 | 177,43 | 179,00 | 0,67% | - |
| 03.03.2026 | 178,65 | 178,65 | 177,80 | 177,80 | 0,17% | 6,00 |
| 02.03.2026 | 174,75 | 177,50 | 174,45 | 177,50 | 0,65% | 74,00 |
| 27.02.2026 | 176,25 | 176,35 | 176,25 | 176,35 | 0,09% | 105,00 |
| 26.02.2026 | 175,55 | 176,20 | 175,40 | 176,20 | 1,12% | 90,00 |
| 25.02.2026 | 174,25 | 174,25 | 174,25 | 174,25 | -1,39% | 50,00 |
| 24.02.2026 | 174,85 | 176,70 | 174,85 | 176,70 | 0,43% | 5,00 |
| 23.02.2026 | 175,15 | 175,95 | 175,15 | 175,95 | 0,06% | 18,00 |
| 20.02.2026 | 177,50 | 177,50 | 174,15 | 175,85 | -0,57% | 30,00 |
| 19.02.2026 | 176,85 | 176,85 | 176,85 | 176,85 | -1,37% | 1,00 |
| 18.02.2026 | 178,65 | 179,30 | 178,65 | 179,30 | 1,73% | 45,00 |
| 17.02.2026 | 175,45 | 176,85 | 175,45 | 176,25 | -0,96% | 91,00 |