214,640$
-1,83%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 219,37 | 221,24 | 214,18 | 214,64 | -1,83% | 962.648,00 |
| 30.10.2024 | 209,57 | 219,09 | 206,04 | 218,64 | 7,24% | 1.345.294,00 |
| 29.10.2024 | 203,27 | 205,43 | 203,01 | 203,88 | -0,47% | 441.888,00 |
| 28.10.2024 | 204,47 | 207,41 | 204,47 | 204,84 | 1,00% | 394.462,00 |
| 25.10.2024 | 204,72 | 205,20 | 202,36 | 202,82 | -0,32% | 268.778,00 |
| 24.10.2024 | 204,08 | 205,13 | 202,08 | 203,48 | -0,67% | 461.437,00 |
| 23.10.2024 | 207,57 | 208,49 | 204,70 | 204,86 | -1,46% | 275.192,00 |
| 22.10.2024 | 208,79 | 209,42 | 206,65 | 207,89 | -0,67% | 329.110,00 |
| 21.10.2024 | 210,48 | 210,54 | 207,77 | 209,29 | -0,59% | 216.400,00 |
| 18.10.2024 | 210,96 | 210,96 | 208,95 | 210,53 | 0,31% | 283.789,00 |
| 17.10.2024 | 211,46 | 211,46 | 209,00 | 209,88 | -0,34% | 409.109,00 |
| 16.10.2024 | 211,81 | 212,98 | 210,05 | 210,60 | -0,53% | 304.311,00 |
| 15.10.2024 | 213,43 | 214,68 | 211,37 | 211,72 | -0,75% | 479.251,00 |
| 14.10.2024 | 211,45 | 213,46 | 210,20 | 213,31 | 0,86% | 279.929,00 |
| 11.10.2024 | 207,98 | 212,62 | 207,98 | 211,49 | 1,46% | 342.021,00 |
| 10.10.2024 | 206,49 | 208,81 | 206,49 | 208,45 | 0,34% | 360.225,00 |
| 09.10.2024 | 208,16 | 210,61 | 207,67 | 207,74 | -0,32% | 394.113,00 |
| 08.10.2024 | 208,25 | 209,62 | 207,61 | 208,41 | -0,08% | 269.595,00 |
| 07.10.2024 | 209,41 | 210,58 | 207,95 | 208,58 | -1,19% | 435.873,00 |
| 04.10.2024 | 212,75 | 213,03 | 209,02 | 211,10 | 0,12% | 359.076,00 |
| 03.10.2024 | 211,51 | 214,22 | 209,23 | 210,85 | -0,22% | 466.816,00 |
| 02.10.2024 | 212,51 | 214,57 | 211,24 | 211,32 | -0,57% | 508.731,00 |
| 01.10.2024 | 214,07 | 214,07 | 210,45 | 212,53 | -0,92% | 358.119,00 |
| 30.09.2024 | 215,21 | 215,37 | 212,14 | 214,50 | -0,22% | 560.840,00 |
| 27.09.2024 | 214,82 | 217,40 | 213,63 | 214,98 | 0,74% | 386.754,00 |
| 26.09.2024 | 211,08 | 214,00 | 210,92 | 213,41 | 2,09% | 538.344,00 |
| 25.09.2024 | 213,19 | 213,64 | 208,91 | 209,04 | -1,62% | 647.033,00 |
| 24.09.2024 | 210,78 | 212,62 | 210,29 | 212,48 | 1,18% | 434.733,00 |
| 23.09.2024 | 209,00 | 210,48 | 208,64 | 210,00 | 0,61% | 526.751,00 |
| 20.09.2024 | 209,92 | 210,87 | 207,20 | 208,73 | -0,84% | 3.795.037,00 |
| 19.09.2024 | 208,93 | 210,84 | 206,86 | 210,50 | 2,38% | 509.259,00 |
| 18.09.2024 | 205,67 | 208,80 | 204,15 | 205,60 | 0,44% | 449.303,00 |
| 17.09.2024 | 203,19 | 206,30 | 202,68 | 204,69 | 0,99% | 495.400,00 |
| 16.09.2024 | 201,80 | 204,26 | 201,68 | 202,68 | 1,45% | 693.897,00 |
| 13.09.2024 | 198,77 | 200,91 | 198,60 | 199,78 | 0,84% | 414.492,00 |
| 12.09.2024 | 197,61 | 198,43 | 194,60 | 198,11 | 0,50% | 437.038,00 |
| 11.09.2024 | 197,18 | 197,43 | 192,59 | 197,13 | -0,21% | 466.178,00 |
| 10.09.2024 | 197,74 | 198,41 | 196,10 | 197,55 | 0,19% | 270.527,00 |
| 09.09.2024 | 196,78 | 198,22 | 195,08 | 197,17 | 1,04% | 578.567,00 |
| 06.09.2024 | 197,04 | 199,47 | 194,78 | 195,14 | -0,83% | 371.203,00 |
| 05.09.2024 | 200,36 | 200,69 | 195,80 | 196,77 | -1,81% | 542.901,00 |
| 04.09.2024 | 203,01 | 203,12 | 199,69 | 200,39 | -1,23% | 654.876,00 |
| 03.09.2024 | 205,53 | 206,22 | 202,07 | 202,89 | -1,74% | 815.846,00 |
| 30.08.2024 | 205,97 | 206,74 | 203,86 | 206,48 | 0,63% | 501.627,00 |
| 29.08.2024 | 205,09 | 205,72 | 203,40 | 205,18 | 0,98% | 362.097,00 |
| 28.08.2024 | 203,50 | 204,80 | 202,27 | 203,18 | -0,20% | 452.223,00 |
| 27.08.2024 | 203,69 | 204,44 | 202,72 | 203,59 | -0,18% | 542.953,00 |
| 26.08.2024 | 205,01 | 205,50 | 202,83 | 203,96 | 0,03% | 293.062,00 |
| 23.08.2024 | 200,71 | 204,02 | 199,83 | 203,90 | 2,22% | 332.666,00 |
| 22.08.2024 | 202,41 | 202,56 | 198,26 | 199,47 | -0,97% | 591.977,00 |
| 21.08.2024 | 199,87 | 201,77 | 199,43 | 201,43 | 1,21% | 380.465,00 |
| 20.08.2024 | 198,89 | 199,99 | 197,22 | 199,02 | -0,08% | 377.472,00 |
| 19.08.2024 | 197,31 | 200,05 | 196,94 | 199,18 | 1,32% | 538.923,00 |
| 16.08.2024 | 194,69 | 197,38 | 194,69 | 196,58 | 0,69% | 791.237,00 |
| 15.08.2024 | 195,64 | 196,66 | 194,69 | 195,24 | 1,00% | 373.223,00 |
| 14.08.2024 | 193,79 | 194,29 | 192,21 | 193,31 | -0,65% | 525.659,00 |
| 13.08.2024 | 192,02 | 194,78 | 190,86 | 194,57 | 1,71% | 396.348,00 |
| 12.08.2024 | 194,00 | 194,39 | 191,02 | 191,30 | -1,56% | 299.140,00 |
| 09.08.2024 | 194,21 | 194,76 | 192,64 | 194,34 | -0,27% | 338.170,00 |
| 08.08.2024 | 191,92 | 195,18 | 191,31 | 194,86 | 2,26% | 514.414,00 |
| 07.08.2024 | 193,61 | 196,21 | 190,46 | 190,56 | -0,81% | 542.267,00 |
| 06.08.2024 | 192,94 | 198,26 | 191,46 | 192,12 | -0,05% | 638.146,00 |
| 05.08.2024 | 192,04 | 193,79 | 189,51 | 192,21 | -0,98% | 1.027.967,00 |
| 02.08.2024 | 194,09 | 196,63 | 192,12 | 194,12 | -1,11% | 658.331,00 |
| 01.08.2024 | 205,49 | 206,12 | 193,33 | 196,29 | -5,85% | 975.723,00 |
| 31.07.2024 | 208,61 | 210,71 | 207,55 | 208,48 | 0,20% | 464.885,00 |
| 30.07.2024 | 207,61 | 208,90 | 205,11 | 208,07 | 0,90% | 350.974,00 |
| 29.07.2024 | 206,63 | 208,46 | 205,22 | 206,22 | -0,12% | 312.511,00 |
| 26.07.2024 | 204,42 | 208,39 | 203,22 | 206,46 | 1,66% | 278.603,00 |
| 25.07.2024 | 199,76 | 205,79 | 198,30 | 203,08 | 2,20% | 613.304,00 |
| 24.07.2024 | 202,81 | 203,33 | 198,36 | 198,71 | -2,55% | 665.686,00 |
| 23.07.2024 | 206,36 | 206,36 | 203,46 | 203,90 | -0,64% | 426.871,00 |
| 22.07.2024 | 204,84 | 205,57 | 201,48 | 205,22 | 1,11% | 470.843,00 |
| 19.07.2024 | 206,68 | 206,68 | 202,08 | 202,97 | -1,57% | 366.280,00 |
| 18.07.2024 | 208,78 | 211,37 | 206,18 | 206,20 | -2,04% | 390.118,00 |
| 17.07.2024 | 210,37 | 213,23 | 209,56 | 210,50 | -0,15% | 451.589,00 |
| 16.07.2024 | 207,71 | 211,73 | 207,71 | 210,81 | 1,99% | 555.388,00 |
| 15.07.2024 | 204,42 | 207,99 | 204,40 | 206,69 | 1,09% | 396.871,00 |
| 12.07.2024 | 204,72 | 206,16 | 204,11 | 204,46 | 0,48% | 367.639,00 |
| 11.07.2024 | 199,83 | 204,27 | 199,83 | 203,48 | 2,54% | 608.434,00 |
| 10.07.2024 | 195,25 | 198,70 | 194,72 | 198,44 | 1,64% | 386.754,00 |
| 09.07.2024 | 195,01 | 195,60 | 194,20 | 195,24 | -0,20% | 255.339,00 |
| 08.07.2024 | 196,01 | 196,28 | 193,77 | 195,64 | 0,49% | 360.846,00 |
| 05.07.2024 | 195,07 | 195,07 | 192,56 | 194,69 | -0,23% | 522.222,00 |
| 03.07.2024 | 197,00 | 197,19 | 195,10 | 195,14 | -0,65% | 276.098,00 |
| 02.07.2024 | 195,66 | 196,72 | 195,06 | 196,41 | 0,27% | 554.724,00 |
| 01.07.2024 | 202,28 | 202,28 | 195,35 | 195,89 | -2,64% | 515.681,00 |
| 28.06.2024 | 200,80 | 203,34 | 199,21 | 201,20 | 0,52% | 607.577,00 |
| 27.06.2024 | 199,02 | 200,22 | 197,26 | 200,15 | 0,52% | 742.275,00 |
| 26.06.2024 | 199,00 | 200,66 | 197,79 | 199,12 | -0,44% | 643.611,00 |
| 25.06.2024 | 202,72 | 203,17 | 199,22 | 199,99 | -2,21% | 369.708,00 |
| 24.06.2024 | 203,70 | 206,49 | 202,69 | 204,50 | 0,89% | 475.161,00 |
| 21.06.2024 | 203,38 | 204,54 | 200,54 | 202,70 | -0,23% | 913.132,00 |
| 20.06.2024 | 201,64 | 204,80 | 201,32 | 203,17 | 0,41% | 461.740,00 |
| 18.06.2024 | 200,38 | 202,40 | 199,60 | 202,35 | 1,03% | 321.865,00 |
| 17.06.2024 | 197,75 | 200,41 | 196,75 | 200,29 | 1,04% | 311.372,00 |
| 14.06.2024 | 201,10 | 202,10 | 194,40 | 198,23 | -2,31% | 363.496,00 |
| 13.06.2024 | 204,95 | 205,63 | 201,00 | 202,92 | -1,39% | 479.739,00 |
| 12.06.2024 | 205,03 | 207,25 | 205,03 | 205,79 | 0,94% | 495.943,00 |
| 11.06.2024 | 201,95 | 203,88 | 201,23 | 203,87 | 0,47% | 399.921,00 |