215,400€
-0,46%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 215,30 | 216,50 | 211,80 | 215,40 | -0,46% | 1.300,00 |
| 11.11.2026 | 213,60 | 217,50 | 213,50 | 216,40 | 1,88% | - |
| 10.11.2026 | 208,90 | 213,40 | 203,45 | 212,40 | 1,05% | 145,00 |
| 09.11.2026 | 203,70 | 211,50 | 202,20 | 210,20 | 3,04% | 44,00 |
| 06.11.2026 | 199,35 | 204,50 | 198,50 | 204,00 | 2,80% | 81,00 |
| 05.11.2026 | 207,40 | 209,80 | 197,35 | 198,45 | -4,68% | - |
| 04.11.2026 | 211,30 | 213,80 | 202,00 | 208,20 | -1,89% | - |
| 03.11.2026 | 210,30 | 215,00 | 210,30 | 212,20 | 0,38% | 17,00 |
| 02.11.2026 | 210,10 | 214,60 | 209,20 | 211,40 | 0,96% | 75,00 |
| 30.10.2026 | 212,00 | 214,80 | 209,30 | 209,40 | -2,33% | 66,00 |
| 29.10.2026 | 213,40 | 215,50 | 208,30 | 214,40 | 0,09% | 116,00 |
| 28.10.2026 | 209,50 | 215,10 | 204,95 | 214,20 | 2,29% | 429,00 |
| 27.10.2026 | 206,90 | 210,30 | 205,80 | 209,40 | 1,26% | 42,00 |
| 26.10.2026 | 204,90 | 208,80 | 202,00 | 206,80 | 1,08% | 80,00 |
| 23.10.2026 | 202,20 | 205,90 | 199,50 | 204,60 | 1,09% | 18,00 |
| 22.10.2026 | 207,50 | 208,80 | 198,95 | 202,40 | -3,44% | - |
| 21.10.2026 | 208,00 | 209,90 | 207,70 | 209,60 | 0,96% | 44,00 |
| 20.10.2026 | 208,20 | 208,80 | 205,40 | 207,60 | -0,57% | 16,00 |
| 19.10.2026 | 211,40 | 213,40 | 207,70 | 208,80 | -0,38% | 14,00 |
| 16.10.2026 | 210,60 | 212,50 | 207,90 | 209,60 | -0,57% | - |
| 15.10.2026 | 211,10 | 211,10 | 210,30 | 210,80 | -1,50% | - |
| 14.10.2026 | 211,90 | 214,20 | 211,00 | 214,00 | 1,04% | - |
| 13.10.2026 | 210,60 | 211,90 | 207,90 | 211,80 | 0,19% | - |
| 12.10.2026 | 209,50 | 211,70 | 208,50 | 211,40 | 1,05% | 198,00 |
| 09.10.2026 | 206,80 | 210,10 | 206,80 | 209,20 | 1,26% | 177,00 |
| 08.10.2026 | 207,70 | 207,70 | 204,20 | 206,60 | -0,77% | 655,00 |
| 07.10.2026 | 210,20 | 211,70 | 207,60 | 208,20 | -0,86% | 84,00 |
| 06.10.2026 | 210,20 | 212,80 | 209,10 | 210,00 | 0,10% | 28,00 |
| 05.10.2026 | 208,20 | 212,70 | 206,80 | 209,80 | 1,35% | 14,00 |
| 02.10.2026 | 204,40 | 207,90 | 204,10 | 207,00 | 1,17% | - |
| 01.10.2026 | 203,20 | 206,70 | 201,10 | 204,60 | 1,61% | 483,00 |
| 30.09.2026 | 203,40 | 203,70 | 201,10 | 201,35 | -0,91% | - |
| 29.09.2026 | 202,70 | 204,60 | 200,90 | 203,20 | -0,20% | 12,00 |
| 28.09.2026 | 200,65 | 204,80 | 199,50 | 203,60 | 0,79% | - |
| 25.09.2026 | 201,20 | 203,40 | 200,60 | 202,00 | 0,52% | 536,00 |
| 24.09.2026 | 201,05 | 202,50 | 198,85 | 200,95 | -0,37% | - |
| 23.09.2026 | 197,55 | 202,70 | 195,85 | 201,70 | 2,28% | - |
| 22.09.2026 | 194,20 | 199,10 | 192,15 | 197,20 | 1,57% | 21,00 |
| 21.09.2026 | 196,05 | 197,50 | 191,95 | 194,15 | -0,26% | 76,00 |
| 18.09.2026 | 194,10 | 196,50 | 191,45 | 194,65 | 0,70% | 14,00 |
| 17.09.2026 | 194,10 | 196,35 | 192,60 | 193,30 | 0,10% | - |
| 16.09.2026 | 193,30 | 194,60 | 191,35 | 193,10 | -0,03% | 30,00 |
| 15.09.2026 | 192,30 | 193,80 | 191,25 | 193,15 | 0,44% | - |
| 14.09.2026 | 192,30 | 194,15 | 190,40 | 192,30 | -0,52% | 50,00 |
| 11.09.2026 | 191,10 | 194,10 | 190,75 | 193,30 | 1,31% | - |
| 10.09.2026 | 193,95 | 194,10 | 189,35 | 190,80 | -1,45% | - |
| 09.09.2026 | 194,10 | 195,15 | 191,90 | 193,60 | -0,26% | 14,00 |
| 08.09.2026 | 191,80 | 194,95 | 191,80 | 194,10 | 0,73% | 12,00 |
| 07.09.2026 | 193,25 | 193,25 | 192,25 | 192,70 | 0,03% | 13,00 |
| 04.09.2026 | 192,20 | 193,30 | 188,55 | 192,65 | 0,39% | 84,00 |
| 03.09.2026 | 193,70 | 194,85 | 190,10 | 191,90 | -1,01% | 31,00 |
| 02.09.2026 | 192,00 | 196,05 | 191,25 | 193,85 | 0,86% | - |
| 01.09.2026 | 197,30 | 197,40 | 191,25 | 192,20 | -2,39% | 33,00 |
| 31.08.2026 | 198,35 | 199,65 | 196,55 | 196,90 | -0,98% | 15,00 |
| 28.08.2026 | 201,05 | 202,80 | 197,10 | 198,85 | -1,02% | 90,00 |
| 27.08.2026 | 201,20 | 204,40 | 200,20 | 200,90 | -0,30% | - |
| 26.08.2026 | 197,20 | 202,20 | 194,40 | 201,50 | 2,18% | 52,00 |
| 25.08.2026 | 200,85 | 203,15 | 196,75 | 197,20 | -1,55% | 24,00 |
| 24.08.2026 | 200,10 | 202,00 | 198,25 | 200,30 | -0,20% | 200,00 |
| 21.08.2026 | 200,30 | 201,60 | 199,40 | 200,70 | 0,30% | 45,00 |
| 20.08.2026 | 199,40 | 202,60 | 199,40 | 200,10 | -0,30% | - |
| 19.08.2026 | 201,10 | 203,50 | 199,15 | 200,70 | 8,78% | 24,00 |
| 05.05.2026 | 184,01 | 185,90 | 183,15 | 184,50 | 0,84% | 30,00 |
| 04.05.2026 | 183,45 | 184,57 | 181,45 | 182,97 | -1,51% | 15,00 |
| 30.04.2026 | 185,76 | 189,14 | 184,14 | 185,78 | -0,19% | 240,00 |
| 29.04.2026 | 176,46 | 191,52 | 175,20 | 186,13 | 6,20% | 186,00 |
| 28.04.2026 | 176,55 | 177,61 | 173,71 | 175,27 | -0,99% | - |
| 27.04.2026 | 174,65 | 177,31 | 173,96 | 177,03 | 1,37% | - |
| 24.04.2026 | 178,05 | 178,65 | 174,63 | 174,64 | -1,28% | - |
| 23.04.2026 | 173,13 | 178,26 | 172,86 | 176,90 | 1,74% | 142,00 |
| 22.04.2026 | 175,57 | 177,29 | 173,17 | 173,87 | -0,27% | 144,00 |
| 21.04.2026 | 175,79 | 177,58 | 174,34 | 174,34 | -0,37% | 83,00 |
| 20.04.2026 | 173,91 | 175,95 | 173,75 | 174,98 | -0,01% | 15,00 |
| 17.04.2026 | 170,31 | 175,69 | 170,21 | 175,00 | 2,68% | 42,00 |
| 16.04.2026 | 169,50 | 172,03 | 168,25 | 170,43 | 0,81% | 42,00 |
| 15.04.2026 | 173,66 | 174,11 | 167,09 | 169,06 | -2,68% | 168,00 |
| 14.04.2026 | 174,51 | 174,95 | 172,24 | 173,72 | -0,38% | 14,00 |
| 13.04.2026 | 170,89 | 174,70 | 170,16 | 174,38 | 1,69% | 394,00 |
| 10.04.2026 | 170,91 | 172,26 | 169,34 | 171,49 | 0,45% | 6.153,00 |
| 09.04.2026 | 169,37 | 171,97 | 168,64 | 170,72 | 0,59% | - |
| 08.04.2026 | 169,36 | 171,36 | 168,02 | 169,72 | 2,58% | - |
| 07.04.2026 | 165,25 | 166,20 | 163,85 | 165,45 | 0,23% | 15,00 |
| 02.04.2026 | 163,76 | 166,70 | 163,05 | 165,07 | -0,33% | 96,00 |
| 01.04.2026 | 164,66 | 166,19 | 163,98 | 165,62 | 1,00% | - |
| 31.03.2026 | 161,34 | 165,49 | 160,76 | 163,98 | 2,42% | 85,00 |
| 30.03.2026 | 162,58 | 164,20 | 159,72 | 160,11 | -1,23% | 15,00 |
| 27.03.2026 | 164,98 | 165,58 | 161,81 | 162,11 | -1,51% | - |
| 26.03.2026 | 165,06 | 167,62 | 163,94 | 164,59 | -0,71% | - |
| 25.03.2026 | 166,43 | 168,55 | 163,65 | 165,76 | -0,25% | 90,00 |
| 24.03.2026 | 163,25 | 166,78 | 160,97 | 166,18 | 2,32% | 440,00 |
| 23.03.2026 | 158,01 | 164,30 | 157,39 | 162,41 | 2,04% | 15,00 |
| 20.03.2026 | 161,45 | 163,75 | 158,62 | 159,17 | -2,27% | 58,00 |
| 19.03.2026 | 165,64 | 166,11 | 161,54 | 162,87 | -1,78% | 84,00 |
| 18.03.2026 | 166,17 | 166,91 | 164,46 | 165,82 | 0,48% | 15,00 |
| 17.03.2026 | 164,52 | 166,72 | 162,37 | 165,02 | 0,19% | - |
| 16.03.2026 | 166,19 | 166,49 | 163,82 | 164,70 | -0,09% | 46,00 |
| 13.03.2026 | 163,53 | 165,16 | 161,75 | 164,85 | 0,88% | 609,00 |
| 12.03.2026 | 167,40 | 168,35 | 162,81 | 163,41 | -2,74% | - |
| 11.03.2026 | 168,50 | 169,31 | 165,42 | 168,02 | -0,37% | - |
| 10.03.2026 | 169,27 | 171,29 | 168,58 | 168,64 | -0,74% | 395,00 |