234,450$
0,12%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 236,18 | 237,11 | 232,43 | 234,45 | 0,12% | 664.348,00 |
| 18.08.2026 | 242,73 | 242,73 | 233,80 | 234,16 | -2,59% | 465.524,00 |
| 17.08.2026 | 239,00 | 241,90 | 237,84 | 240,39 | 0,61% | 417.293,00 |
| 14.08.2026 | 238,52 | 241,52 | 236,99 | 238,94 | -0,08% | 444.370,00 |
| 13.08.2026 | 241,40 | 241,58 | 237,73 | 239,13 | -0,58% | 491.836,00 |
| 12.08.2026 | 240,00 | 242,10 | 236,69 | 240,52 | 1,35% | 693.450,00 |
| 11.08.2026 | 233,68 | 237,65 | 233,27 | 237,31 | 1,73% | 480.516,00 |
| 10.08.2026 | 235,69 | 235,69 | 232,92 | 233,27 | -0,51% | 536.427,00 |
| 07.08.2026 | 234,78 | 237,89 | 232,19 | 234,46 | 0,32% | 570.166,00 |
| 06.08.2026 | 237,78 | 239,32 | 233,43 | 233,71 | -1,38% | 455.707,00 |
| 05.08.2026 | 237,34 | 240,05 | 234,59 | 236,98 | -0,38% | 444.531,00 |
| 04.08.2026 | 234,98 | 238,33 | 232,86 | 237,89 | 2,23% | 655.911,00 |
| 03.08.2026 | 231,48 | 234,15 | 229,63 | 232,70 | 0,98% | 472.238,00 |
| 31.07.2026 | 231,38 | 233,12 | 228,32 | 230,45 | -1,42% | 1.204.658,00 |
| 30.07.2026 | 230,98 | 239,46 | 230,98 | 233,77 | 1,85% | 1.402.988,00 |
| 29.07.2026 | 236,94 | 243,80 | 226,14 | 229,52 | 2,17% | 1.593.934,00 |
| 28.07.2026 | 226,31 | 227,00 | 223,83 | 224,65 | 0,37% | 1.001.819,00 |
| 27.07.2026 | 224,82 | 225,85 | 219,25 | 223,83 | 0,25% | 725.550,00 |
| 24.07.2026 | 222,62 | 224,70 | 221,73 | 223,27 | 0,47% | 582.143,00 |
| 23.07.2026 | 222,85 | 223,52 | 219,43 | 222,22 | -0,42% | 589.571,00 |
| 22.07.2026 | 221,49 | 223,73 | 220,86 | 223,16 | 0,89% | 981.049,00 |
| 21.07.2026 | 218,46 | 223,78 | 218,46 | 221,19 | -0,02% | 527.985,00 |
| 20.07.2026 | 226,30 | 226,32 | 220,03 | 221,24 | -1,64% | 536.127,00 |
| 17.07.2026 | 227,09 | 231,70 | 224,71 | 224,94 | -1,76% | 454.092,00 |
| 16.07.2026 | 223,98 | 228,99 | 223,98 | 228,96 | 2,41% | 1.363.315,00 |
| 15.07.2026 | 221,32 | 223,81 | 220,53 | 223,57 | 0,37% | 409.746,00 |
| 14.07.2026 | 224,00 | 225,61 | 221,21 | 222,74 | 0,57% | 648.755,00 |
| 13.07.2026 | 220,83 | 223,50 | 220,46 | 221,48 | -0,31% | 415.029,00 |
| 10.07.2026 | 220,50 | 223,58 | 219,61 | 222,16 | 1,10% | 387.331,00 |
| 09.07.2026 | 220,84 | 222,34 | 219,07 | 219,74 | 0,62% | 551.553,00 |
| 08.07.2026 | 221,62 | 221,62 | 215,51 | 218,39 | -1,21% | 755.828,00 |
| 07.07.2026 | 223,19 | 224,50 | 217,47 | 221,07 | -1,51% | 585.656,00 |
| 06.07.2026 | 222,20 | 225,46 | 221,07 | 224,46 | 0,29% | 444.892,00 |
| 02.07.2026 | 226,74 | 226,83 | 221,26 | 223,82 | -0,51% | 443.149,00 |
| 01.07.2026 | 227,11 | 229,24 | 224,34 | 224,96 | -0,88% | 760.454,00 |
| 30.06.2026 | 227,32 | 228,62 | 225,36 | 226,95 | 0,44% | 553.202,00 |
| 29.06.2026 | 225,29 | 226,14 | 222,34 | 225,96 | -0,54% | 708.555,00 |
| 26.06.2026 | 227,08 | 228,26 | 225,07 | 227,19 | -0,39% | 1.115.499,00 |
| 25.06.2026 | 224,96 | 230,18 | 222,00 | 228,07 | 2,66% | 414.169,00 |
| 24.06.2026 | 222,40 | 225,36 | 221,23 | 222,16 | 0,45% | 531.814,00 |
| 23.06.2026 | 219,12 | 224,17 | 219,12 | 221,17 | -1,86% | 576.639,00 |
| 22.06.2026 | 225,52 | 227,02 | 218,18 | 225,36 | 0,19% | 671.223,00 |
| 18.06.2026 | 227,18 | 228,26 | 224,74 | 224,93 | 0,55% | 2.488.443,00 |
| 17.06.2026 | 222,79 | 227,47 | 221,65 | 223,69 | -0,05% | 686.268,00 |
| 16.06.2026 | 222,56 | 226,15 | 220,38 | 223,81 | 0,80% | 607.940,00 |
| 15.06.2026 | 220,78 | 223,99 | 219,44 | 222,04 | 1,62% | 581.116,00 |
| 12.06.2026 | 218,55 | 219,32 | 216,18 | 218,49 | 0,73% | 472.386,00 |
| 11.06.2026 | 215,74 | 217,81 | 213,08 | 216,90 | 1,12% | 623.589,00 |
| 10.06.2026 | 223,94 | 223,94 | 214,48 | 214,50 | -3,44% | 494.832,00 |
| 09.06.2026 | 220,65 | 223,85 | 217,67 | 222,14 | 1,62% | 682.447,00 |
| 08.06.2026 | 215,68 | 219,63 | 214,92 | 218,59 | 1,50% | 611.893,00 |
| 05.06.2026 | 215,40 | 217,34 | 213,89 | 215,35 | -0,43% | 580.765,00 |
| 04.06.2026 | 217,52 | 218,99 | 216,11 | 216,29 | 0,44% | 563.263,00 |
| 03.06.2026 | 211,81 | 216,05 | 211,68 | 215,34 | 1,51% | 658.311,00 |
| 02.06.2026 | 209,97 | 215,21 | 208,84 | 212,13 | 2,19% | 776.541,00 |
| 01.06.2026 | 208,82 | 210,37 | 206,38 | 207,59 | -1,54% | 436.123,00 |
| 29.05.2026 | 209,01 | 212,98 | 206,97 | 210,83 | 0,38% | 996.300,00 |
| 28.05.2026 | 210,21 | 210,58 | 207,04 | 210,03 | -0,81% | 759.762,00 |
| 27.05.2026 | 211,78 | 212,77 | 210,57 | 211,75 | 0,29% | 650.159,00 |
| 26.05.2026 | 211,97 | 212,07 | 209,17 | 211,13 | 1,13% | 895.292,00 |
| 22.05.2026 | 206,00 | 209,29 | 205,16 | 208,78 | 1,54% | 672.953,00 |
| 21.05.2026 | 206,43 | 208,13 | 204,30 | 205,61 | -1,24% | 794.687,00 |
| 20.05.2026 | 205,98 | 208,24 | 203,45 | 208,19 | 1,48% | 452.493,00 |
| 19.05.2026 | 207,10 | 207,37 | 203,75 | 205,15 | -1,67% | 422.462,00 |
| 18.05.2026 | 208,68 | 209,60 | 207,44 | 208,63 | 0,45% | 454.110,00 |
| 15.05.2026 | 209,88 | 210,25 | 207,64 | 207,69 | -1,75% | 592.964,00 |
| 14.05.2026 | 213,27 | 213,28 | 209,23 | 211,40 | -0,39% | 670.153,00 |
| 13.05.2026 | 213,95 | 214,54 | 211,55 | 212,22 | -0,76% | 383.452,00 |
| 12.05.2026 | 213,21 | 215,14 | 211,51 | 213,85 | -0,07% | 668.962,00 |
| 11.05.2026 | 217,63 | 217,63 | 213,76 | 214,01 | -1,34% | 644.484,00 |
| 08.05.2026 | 216,36 | 218,38 | 214,08 | 216,92 | 0,95% | 571.506,00 |
| 07.05.2026 | 218,62 | 219,41 | 213,73 | 214,87 | -1,52% | 927.317,00 |
| 06.05.2026 | 218,22 | 219,93 | 216,99 | 218,19 | 1,13% | 730.718,00 |
| 05.05.2026 | 214,60 | 217,60 | 214,60 | 215,76 | 0,67% | 508.647,00 |
| 04.05.2026 | 213,77 | 216,15 | 212,22 | 214,33 | -0,28% | 532.108,00 |
| 01.05.2026 | 218,12 | 219,82 | 214,12 | 214,93 | -1,34% | 629.041,00 |
| 30.04.2026 | 219,19 | 222,58 | 216,01 | 217,85 | 0,23% | 1.187.537,00 |
| 29.04.2026 | 220,00 | 223,85 | 215,49 | 217,34 | 5,83% | 1.487.834,00 |
| 28.04.2026 | 207,82 | 207,82 | 203,45 | 205,36 | -0,98% | 811.573,00 |
| 27.04.2026 | 205,63 | 208,79 | 205,11 | 207,39 | 1,29% | 632.178,00 |
| 24.04.2026 | 206,66 | 207,54 | 204,50 | 204,74 | -0,92% | 486.283,00 |
| 23.04.2026 | 204,96 | 208,54 | 203,81 | 206,64 | 1,48% | 612.713,00 |
| 22.04.2026 | 206,43 | 209,08 | 202,79 | 203,63 | -0,57% | 332.968,00 |
| 21.04.2026 | 206,82 | 209,23 | 204,73 | 204,79 | -0,76% | 567.835,00 |
| 20.04.2026 | 205,18 | 207,54 | 204,68 | 206,36 | 0,21% | 580.546,00 |
| 17.04.2026 | 202,07 | 207,69 | 202,07 | 205,92 | 2,60% | 635.519,00 |
| 16.04.2026 | 199,58 | 202,76 | 199,21 | 200,71 | 0,60% | 794.317,00 |
| 15.04.2026 | 204,03 | 204,95 | 197,02 | 199,52 | -2,63% | 786.003,00 |
| 14.04.2026 | 204,61 | 206,46 | 203,21 | 204,90 | -0,11% | 718.665,00 |
| 13.04.2026 | 200,96 | 205,46 | 199,84 | 205,12 | 2,00% | 797.407,00 |
| 10.04.2026 | 200,30 | 201,98 | 198,47 | 201,09 | 0,68% | 640.648,00 |
| 09.04.2026 | 197,19 | 201,57 | 196,96 | 199,73 | 0,95% | 772.952,00 |
| 08.04.2026 | 195,42 | 200,76 | 195,42 | 197,85 | 3,14% | 790.370,00 |
| 07.04.2026 | 190,24 | 192,66 | 189,39 | 191,83 | 0,56% | 595.455,00 |
| 06.04.2026 | 189,28 | 190,79 | 187,38 | 190,76 | 0,15% | 530.629,00 |
| 02.04.2026 | 188,33 | 192,82 | 187,77 | 190,47 | -0,79% | 460.808,00 |
| 01.04.2026 | 189,26 | 192,87 | 189,16 | 191,98 | 1,28% | 724.689,00 |
| 31.03.2026 | 186,98 | 190,74 | 186,00 | 189,55 | 3,30% | 851.116,00 |
| 30.03.2026 | 188,33 | 188,37 | 183,00 | 183,49 | -1,64% | 1.014.750,00 |
| 27.03.2026 | 189,10 | 189,42 | 186,32 | 186,55 | -1,68% | 596.423,00 |