183,310$
1,68%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 181,09 | 183,62 | 180,93 | 183,31 | 1,68% | 479.634,00 |
| 05.06.2025 | 181,10 | 181,61 | 179,53 | 180,28 | -0,34% | 683.310,00 |
| 04.06.2025 | 181,91 | 182,80 | 180,87 | 180,89 | -0,63% | 389.238,00 |
| 03.06.2025 | 178,92 | 182,21 | 178,56 | 182,04 | 1,60% | 464.223,00 |
| 02.06.2025 | 179,16 | 179,77 | 176,77 | 179,17 | -0,96% | 557.149,00 |
| 30.05.2025 | 182,27 | 183,30 | 179,42 | 180,91 | -0,68% | 825.099,00 |
| 29.05.2025 | 182,19 | 182,56 | 179,66 | 182,14 | 0,80% | 551.567,00 |
| 28.05.2025 | 184,46 | 184,46 | 180,35 | 180,70 | -1,50% | 419.795,00 |
| 27.05.2025 | 181,02 | 183,47 | 180,30 | 183,45 | 2,14% | 500.399,00 |
| 23.05.2025 | 178,28 | 180,25 | 178,21 | 179,60 | -0,84% | 421.433,00 |
| 22.05.2025 | 180,01 | 182,01 | 179,03 | 181,13 | -0,02% | 468.543,00 |
| 21.05.2025 | 185,27 | 185,41 | 179,72 | 181,16 | -3,77% | 985.792,00 |
| 20.05.2025 | 188,80 | 189,43 | 187,68 | 188,26 | -0,88% | 524.499,00 |
| 19.05.2025 | 188,04 | 191,14 | 187,50 | 189,93 | -0,48% | 490.690,00 |
| 16.05.2025 | 189,17 | 190,90 | 187,97 | 190,85 | 0,68% | 421.018,00 |
| 15.05.2025 | 189,29 | 190,19 | 187,47 | 189,56 | 0,58% | 528.947,00 |
| 14.05.2025 | 189,87 | 189,99 | 188,32 | 188,47 | -0,97% | 515.658,00 |
| 13.05.2025 | 192,00 | 192,48 | 190,21 | 190,31 | -0,51% | 465.869,00 |
| 12.05.2025 | 189,38 | 193,58 | 189,38 | 191,29 | 4,26% | 834.832,00 |
| 09.05.2025 | 185,13 | 185,41 | 183,02 | 183,47 | -0,64% | 375.427,00 |
| 08.05.2025 | 182,22 | 186,66 | 181,58 | 184,65 | 2,53% | 596.271,00 |
| 07.05.2025 | 180,52 | 181,80 | 179,59 | 180,09 | 0,31% | 671.137,00 |
| 06.05.2025 | 179,93 | 181,55 | 179,30 | 179,54 | -1,21% | 571.910,00 |
| 05.05.2025 | 179,97 | 183,28 | 179,97 | 181,73 | 0,15% | 654.925,00 |
| 02.05.2025 | 178,74 | 182,61 | 176,65 | 181,45 | 3,54% | 779.874,00 |
| 01.05.2025 | 180,95 | 184,00 | 172,57 | 175,25 | 0,74% | 912.973,00 |
| 30.04.2025 | 172,97 | 173,97 | 169,31 | 173,97 | 1,03% | 1.069.475,00 |
| 29.04.2025 | 173,45 | 174,21 | 172,00 | 172,20 | -1,09% | 742.540,00 |
| 28.04.2025 | 173,80 | 175,24 | 172,74 | 174,10 | 0,64% | 673.676,00 |
| 25.04.2025 | 173,77 | 175,00 | 171,54 | 173,00 | -0,45% | 602.518,00 |
| 24.04.2025 | 166,79 | 174,10 | 166,47 | 173,79 | 3,97% | 990.312,00 |
| 23.04.2025 | 170,37 | 175,09 | 166,64 | 167,15 | 0,45% | 1.061.119,00 |
| 22.04.2025 | 161,97 | 166,94 | 161,86 | 166,40 | 3,57% | 631.207,00 |
| 21.04.2025 | 162,34 | 162,34 | 158,28 | 160,66 | -2,01% | 584.896,00 |
| 17.04.2025 | 164,33 | 165,47 | 163,63 | 163,95 | -0,08% | 863.921,00 |
| 16.04.2025 | 166,35 | 167,96 | 162,76 | 164,08 | -1,95% | 706.565,00 |
| 15.04.2025 | 168,57 | 171,48 | 166,79 | 167,34 | -1,48% | 424.409,00 |
| 14.04.2025 | 170,70 | 171,49 | 167,97 | 169,86 | 0,80% | 437.857,00 |
| 11.04.2025 | 165,01 | 170,72 | 161,96 | 168,51 | 0,92% | 775.767,00 |
| 10.04.2025 | 170,16 | 170,34 | 162,07 | 166,97 | -3,93% | 807.812,00 |
| 09.04.2025 | 159,80 | 175,53 | 159,38 | 173,80 | 7,32% | 1.142.757,00 |
| 08.04.2025 | 167,04 | 168,43 | 158,88 | 161,94 | -0,61% | 1.587.284,00 |
| 07.04.2025 | 159,28 | 166,22 | 153,36 | 162,93 | 0,27% | 1.553.422,00 |
| 04.04.2025 | 165,51 | 165,83 | 160,13 | 162,49 | -3,67% | 1.053.283,00 |
| 03.04.2025 | 178,37 | 178,37 | 168,44 | 168,68 | -7,98% | 779.078,00 |
| 02.04.2025 | 179,38 | 183,68 | 179,16 | 183,30 | 1,19% | 475.500,00 |
| 01.04.2025 | 179,33 | 182,18 | 178,81 | 181,15 | 0,10% | 631.394,00 |
| 31.03.2025 | 180,33 | 181,49 | 176,39 | 180,97 | 0,03% | 760.219,00 |
| 28.03.2025 | 185,65 | 186,16 | 179,89 | 180,91 | -1,64% | 370.239,00 |
| 27.03.2025 | 184,21 | 186,46 | 182,31 | 183,93 | -0,44% | 319.516,00 |
| 26.03.2025 | 183,49 | 187,66 | 183,49 | 184,74 | 0,20% | 489.485,00 |
| 25.03.2025 | 185,20 | 186,05 | 182,60 | 184,37 | -0,39% | 419.471,00 |
| 24.03.2025 | 183,08 | 185,81 | 183,08 | 185,10 | 1,75% | 545.008,00 |
| 21.03.2025 | 181,47 | 182,36 | 179,02 | 181,91 | -0,99% | 1.170.155,00 |
| 20.03.2025 | 183,63 | 186,19 | 182,65 | 183,73 | -0,46% | 652.664,00 |
| 19.03.2025 | 184,55 | 185,80 | 183,00 | 184,58 | -0,02% | 518.716,00 |
| 18.03.2025 | 184,27 | 184,76 | 182,55 | 184,62 | 0,02% | 507.444,00 |
| 17.03.2025 | 182,47 | 185,57 | 182,05 | 184,59 | 1,21% | 376.174,00 |
| 14.03.2025 | 179,80 | 182,71 | 178,35 | 182,39 | 2,33% | 538.485,00 |
| 13.03.2025 | 182,38 | 184,19 | 177,71 | 178,23 | -2,02% | 558.963,00 |
| 12.03.2025 | 185,27 | 185,63 | 181,42 | 181,90 | -1,55% | 494.234,00 |
| 11.03.2025 | 185,02 | 187,42 | 181,09 | 184,76 | -0,79% | 868.979,00 |
| 10.03.2025 | 186,38 | 188,88 | 184,85 | 186,23 | -0,76% | 695.035,00 |
| 07.03.2025 | 186,00 | 188,51 | 183,95 | 187,66 | 0,10% | 825.398,00 |
| 06.03.2025 | 187,00 | 188,45 | 186,26 | 187,48 | -0,50% | 643.558,00 |
| 05.03.2025 | 186,74 | 189,10 | 185,31 | 188,43 | 1,37% | 1.011.860,00 |
| 04.03.2025 | 186,98 | 188,68 | 183,24 | 185,88 | -1,41% | 762.597,00 |
| 03.03.2025 | 195,87 | 198,04 | 188,11 | 188,53 | -2,98% | 617.302,00 |
| 28.02.2025 | 194,05 | 195,60 | 191,62 | 194,33 | 0,30% | 672.707,00 |
| 27.02.2025 | 196,04 | 199,45 | 193,14 | 193,74 | -1,05% | 371.397,00 |
| 26.02.2025 | 195,67 | 196,96 | 195,17 | 195,80 | -0,33% | 332.619,00 |
| 25.02.2025 | 195,14 | 198,48 | 194,94 | 196,44 | -0,09% | 475.825,00 |
| 24.02.2025 | 194,76 | 197,15 | 192,24 | 196,62 | 1,89% | 592.875,00 |
| 21.02.2025 | 195,15 | 196,17 | 190,38 | 192,98 | -1,58% | 377.261,00 |
| 20.02.2025 | 198,10 | 199,97 | 195,16 | 196,07 | -1,30% | 388.747,00 |
| 19.02.2025 | 195,28 | 199,00 | 194,44 | 198,65 | 1,16% | 415.036,00 |
| 18.02.2025 | 195,41 | 197,15 | 194,82 | 196,37 | 0,59% | 503.980,00 |
| 14.02.2025 | 194,05 | 197,99 | 193,69 | 195,21 | 1,13% | 644.036,00 |
| 13.02.2025 | 194,33 | 195,63 | 192,17 | 193,03 | -0,26% | 673.741,00 |
| 12.02.2025 | 192,01 | 194,21 | 190,73 | 193,54 | -0,69% | 737.409,00 |
| 11.02.2025 | 195,45 | 196,88 | 193,92 | 194,89 | -0,79% | 644.144,00 |
| 10.02.2025 | 196,93 | 197,20 | 194,80 | 196,45 | 0,26% | 655.977,00 |
| 07.02.2025 | 199,65 | 200,32 | 193,48 | 195,94 | -1,70% | 771.072,00 |
| 06.02.2025 | 198,66 | 202,13 | 197,42 | 199,32 | 0,88% | 1.006.238,00 |
| 05.02.2025 | 208,16 | 208,16 | 195,81 | 197,58 | -9,64% | 1.476.778,00 |
| 04.02.2025 | 218,58 | 220,55 | 218,07 | 218,65 | -0,10% | 601.812,00 |
| 03.02.2025 | 220,48 | 221,10 | 217,19 | 218,86 | -2,43% | 564.048,00 |
| 31.01.2025 | 224,11 | 226,05 | 223,50 | 224,31 | 0,09% | 384.686,00 |
| 30.01.2025 | 219,89 | 225,62 | 219,50 | 224,11 | 2,39% | 357.400,00 |
| 29.01.2025 | 221,51 | 222,00 | 218,75 | 218,88 | -1,04% | 322.546,00 |
| 28.01.2025 | 221,50 | 222,30 | 219,79 | 221,17 | -0,11% | 334.690,00 |
| 27.01.2025 | 220,00 | 222,02 | 219,71 | 221,42 | 0,66% | 340.809,00 |
| 24.01.2025 | 222,15 | 222,15 | 218,36 | 219,97 | -0,94% | 278.480,00 |
| 23.01.2025 | 221,26 | 223,20 | 218,80 | 222,05 | 0,94% | 375.797,00 |
| 22.01.2025 | 219,13 | 220,92 | 217,74 | 219,99 | 0,15% | 340.817,00 |
| 21.01.2025 | 218,06 | 220,05 | 217,02 | 219,66 | 1,84% | 350.119,00 |
| 17.01.2025 | 220,00 | 221,67 | 215,47 | 215,69 | -0,73% | 476.264,00 |
| 16.01.2025 | 215,02 | 217,76 | 214,27 | 217,27 | 1,28% | 400.135,00 |
| 15.01.2025 | 218,18 | 219,69 | 214,39 | 214,53 | 0,00% | 465.694,00 |
| 14.01.2025 | 211,09 | 215,37 | 210,21 | 214,54 | 2,15% | 654.671,00 |