193,250€
-0,44%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 194,05 | 194,20 | 194,05 | 194,20 | 0,05% | 3,00 |
| 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 |
| 09.03.2026 | 168,61 | 170,41 | 164,93 | 169,90 | -0,28% | 2.009,00 |
| 06.03.2026 | 175,41 | 175,43 | 169,53 | 170,37 | -2,72% | 46,00 |
| 05.03.2026 | 179,28 | 179,90 | 174,61 | 175,14 | -2,30% | - |
| 04.03.2026 | 179,00 | 180,70 | 177,44 | 179,27 | -0,38% | - |
| 03.03.2026 | 179,74 | 181,47 | 176,84 | 179,95 | -0,55% | 126,00 |
| 02.03.2026 | 175,94 | 181,25 | 175,48 | 180,94 | 2,08% | 138,00 |
| 27.02.2026 | 177,09 | 177,38 | 173,03 | 177,26 | -0,24% | 270,00 |
| 26.02.2026 | 174,42 | 177,68 | 174,29 | 177,68 | 1,80% | - |
| 25.02.2026 | 176,68 | 177,86 | 173,38 | 174,53 | -1,45% | 302,00 |
| 24.02.2026 | 175,79 | 177,92 | 175,27 | 177,10 | 1,00% | 48,00 |
| 23.02.2026 | 174,40 | 176,75 | 173,92 | 175,35 | -0,40% | 14,00 |
| 20.02.2026 | 177,26 | 178,40 | 174,77 | 176,06 | -0,24% | 32,00 |
| 19.02.2026 | 177,48 | 178,51 | 175,95 | 176,48 | -0,48% | - |
| 18.02.2026 | 176,90 | 179,09 | 176,46 | 177,34 | 0,49% | - |
| 17.02.2026 | 176,93 | 179,38 | 175,27 | 176,48 | -0,68% | 240,00 |
| 16.02.2026 | 177,77 | 178,30 | 177,30 | 177,68 | 0,20% | - |
| 13.02.2026 | 172,68 | 177,85 | 171,88 | 177,33 | 2,62% | - |
| 12.02.2026 | 178,70 | 180,33 | 172,50 | 172,80 | -3,00% | 91,00 |
| 11.02.2026 | 180,38 | 182,10 | 176,75 | 178,15 | -1,23% | 49,00 |
| 10.02.2026 | 176,93 | 181,27 | 176,80 | 180,38 | 2,02% | 120,00 |
| 09.02.2026 | 178,65 | 179,65 | 176,15 | 176,80 | -1,17% | - |
| 06.02.2026 | 180,18 | 183,77 | 178,75 | 178,90 | -1,05% | 63,00 |
| 05.02.2026 | 180,25 | 180,93 | 177,33 | 180,80 | 0,47% | 305,00 |
| 04.02.2026 | 170,88 | 180,93 | 169,93 | 179,95 | 5,54% | 246,00 |
| 03.02.2026 | 168,33 | 172,15 | 167,73 | 170,50 | 1,37% | 443,00 |
| 02.02.2026 | 165,48 | 169,25 | 165,33 | 168,20 | 0,36% | - |
| 30.01.2026 | 166,55 | 167,80 | 165,45 | 167,60 | 0,49% | 140,00 |
| 29.01.2026 | 164,15 | 166,90 | 163,30 | 166,77 | 1,51% | 498,00 |
| 28.01.2026 | 163,23 | 166,68 | 161,95 | 164,30 | 1,48% | - |
| 27.01.2026 | 165,18 | 165,35 | 161,58 | 161,90 | -1,51% | 739,00 |
| 26.01.2026 | 164,40 | 165,02 | 163,60 | 164,38 | -0,44% | 80,00 |
| 23.01.2026 | 168,65 | 168,85 | 164,35 | 165,10 | -1,92% | 150,00 |
| 22.01.2026 | 170,45 | 171,18 | 167,88 | 168,33 | -1,20% | 107,00 |
| 21.01.2026 | 165,27 | 171,10 | 164,38 | 170,38 | 3,35% | 57,00 |
| 20.01.2026 | 165,38 | 166,30 | 163,63 | 164,85 | -1,46% | - |
| 19.01.2026 | 167,33 | 167,55 | 166,38 | 167,30 | -1,50% | 81,00 |
| 16.01.2026 | 167,88 | 170,45 | 166,60 | 169,85 | 0,95% | 162,00 |
| 15.01.2026 | 163,90 | 169,05 | 163,83 | 168,25 | 2,80% | 226,00 |
| 14.01.2026 | 160,68 | 163,90 | 159,98 | 163,68 | 1,77% | 15,00 |
| 13.01.2026 | 159,85 | 161,30 | 159,55 | 160,83 | 0,69% | - |
| 12.01.2026 | 157,85 | 160,23 | 157,05 | 159,73 | 0,68% | 262,00 |
| 09.01.2026 | 158,55 | 160,85 | 157,60 | 158,65 | 0,16% | 309,00 |
| 08.01.2026 | 154,52 | 159,15 | 154,00 | 158,40 | 2,46% | 165,00 |
| 07.01.2026 | 157,15 | 158,23 | 153,95 | 154,60 | -1,72% | 14,00 |
| 06.01.2026 | 154,30 | 157,45 | 153,48 | 157,30 | 1,94% | 101,00 |
| 05.01.2026 | 153,38 | 155,95 | 152,10 | 154,30 | 0,98% | 244,00 |