238,030$
-0,80%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 235,07 | 239,81 | 235,07 | 238,03 | -0,80% | 499.889,00 |
| 11.11.2026 | 239,25 | 241,75 | 236,53 | 239,96 | 1,29% | 650.238,00 |
| 10.11.2026 | 234,43 | 238,18 | 234,05 | 236,90 | 0,41% | 385.985,00 |
| 09.11.2026 | 230,91 | 237,50 | 228,97 | 235,93 | 3,94% | 623.036,00 |
| 06.11.2026 | 223,75 | 227,79 | 222,60 | 226,99 | 1,97% | 1.247.463,00 |
| 05.11.2026 | 234,21 | 235,19 | 221,30 | 222,60 | -4,75% | 829.238,00 |
| 04.11.2026 | 239,00 | 239,00 | 226,46 | 233,69 | -1,55% | 1.130.969,00 |
| 03.11.2026 | 237,70 | 240,32 | 236,05 | 237,36 | 0,36% | 867.360,00 |
| 02.11.2026 | 236,15 | 240,11 | 234,89 | 236,52 | 1,15% | 796.554,00 |
| 30.10.2026 | 238,53 | 240,00 | 233,63 | 233,84 | -2,29% | 632.649,00 |
| 29.10.2026 | 237,54 | 240,56 | 231,70 | 239,33 | 0,33% | 1.368.782,00 |
| 28.10.2026 | 237,99 | 240,50 | 229,80 | 238,54 | 2,29% | 1.635.984,00 |
| 27.10.2026 | 232,44 | 234,25 | 230,02 | 233,21 | 0,93% | 992.834,00 |
| 26.10.2026 | 231,00 | 233,44 | 230,13 | 231,06 | 0,88% | 657.130,00 |
| 23.10.2026 | 225,81 | 230,58 | 223,06 | 229,05 | 0,96% | 770.913,00 |
| 22.10.2026 | 233,39 | 233,39 | 223,24 | 226,88 | -3,63% | 961.379,00 |
| 21.10.2026 | 233,65 | 235,92 | 233,32 | 235,43 | 0,97% | 708.580,00 |
| 20.10.2026 | 232,41 | 234,53 | 230,26 | 233,16 | -0,30% | 598.448,00 |
| 19.10.2026 | 236,55 | 236,57 | 233,10 | 233,86 | -0,72% | 532.011,00 |
| 16.10.2026 | 236,90 | 239,13 | 233,45 | 235,55 | -0,37% | 655.517,00 |
| 15.10.2026 | 239,00 | 241,30 | 233,84 | 236,42 | -0,92% | 766.529,00 |
| 14.10.2026 | 234,88 | 238,81 | 234,88 | 238,62 | 0,60% | 636.771,00 |
| 13.10.2026 | 236,23 | 237,29 | 232,54 | 237,19 | 0,60% | 848.765,00 |
| 12.10.2026 | 233,41 | 236,22 | 233,08 | 235,77 | 0,63% | 477.134,00 |
| 09.10.2026 | 233,31 | 235,22 | 232,08 | 234,29 | 1,10% | 591.529,00 |
| 08.10.2026 | 232,06 | 233,81 | 228,92 | 231,75 | -0,50% | 827.301,00 |
| 07.10.2026 | 234,01 | 236,51 | 232,82 | 232,91 | -1,43% | 769.794,00 |
| 06.10.2026 | 236,11 | 239,70 | 235,48 | 236,28 | 0,42% | 525.411,00 |
| 05.10.2026 | 232,13 | 238,57 | 231,91 | 235,29 | 0,99% | 691.943,00 |
| 02.10.2026 | 231,17 | 233,98 | 230,02 | 232,99 | 1,37% | 617.631,00 |
| 01.10.2026 | 226,72 | 232,11 | 225,65 | 229,85 | 0,82% | 677.074,00 |
| 30.09.2026 | 230,69 | 231,07 | 227,91 | 227,98 | -1,06% | 720.432,00 |
| 29.09.2026 | 231,31 | 233,04 | 227,87 | 230,43 | -0,31% | 747.842,00 |
| 28.09.2026 | 229,06 | 232,44 | 228,95 | 231,15 | 0,47% | 626.945,00 |
| 25.09.2026 | 228,72 | 231,79 | 228,72 | 230,08 | 0,69% | 414.964,00 |
| 24.09.2026 | 229,07 | 230,67 | 227,66 | 228,50 | -0,51% | 693.480,00 |
| 23.09.2026 | 224,50 | 230,61 | 222,80 | 229,67 | 1,76% | 588.097,00 |
| 22.09.2026 | 224,76 | 227,77 | 223,92 | 225,69 | 1,42% | 518.740,00 |
| 21.09.2026 | 224,20 | 225,24 | 220,77 | 222,53 | -0,53% | 704.559,00 |
| 18.09.2026 | 221,30 | 223,87 | 220,94 | 223,72 | 0,82% | 824.308,00 |
| 17.09.2026 | 225,28 | 225,28 | 221,12 | 221,89 | 0,18% | 357.902,00 |
| 16.09.2026 | 223,77 | 224,40 | 219,44 | 221,50 | -0,60% | 491.736,00 |
| 15.09.2026 | 222,00 | 223,69 | 220,72 | 222,84 | 0,32% | 474.112,00 |
| 14.09.2026 | 225,86 | 225,86 | 219,58 | 222,14 | -0,92% | 485.334,00 |
| 11.09.2026 | 224,00 | 225,20 | 223,55 | 224,21 | 1,24% | 330.210,00 |
| 10.09.2026 | 223,15 | 224,57 | 219,75 | 221,46 | -1,62% | 721.037,00 |
| 09.09.2026 | 225,64 | 226,99 | 223,55 | 225,10 | -0,25% | 577.310,00 |
| 08.09.2026 | 225,80 | 227,37 | 224,55 | 225,66 | 0,86% | 366.464,00 |
| 04.09.2026 | 222,83 | 224,42 | 221,57 | 223,74 | 0,29% | 450.937,00 |
| 03.09.2026 | 226,20 | 226,29 | 220,98 | 223,10 | -0,67% | 468.152,00 |
| 02.09.2026 | 223,00 | 227,27 | 221,79 | 224,61 | 0,79% | 584.845,00 |
| 01.09.2026 | 227,46 | 228,57 | 221,60 | 222,86 | -2,53% | 574.853,00 |
| 31.08.2026 | 229,65 | 230,48 | 228,26 | 228,64 | -0,71% | 509.941,00 |
| 28.08.2026 | 234,95 | 235,41 | 228,65 | 230,28 | -1,58% | 410.199,00 |
| 27.08.2026 | 233,08 | 235,61 | 233,01 | 233,98 | -0,39% | 654.257,00 |
| 26.08.2026 | 231,43 | 235,51 | 228,58 | 234,89 | 2,01% | 498.158,00 |
| 25.08.2026 | 235,69 | 235,69 | 229,68 | 230,27 | -1,46% | 464.556,00 |
| 24.08.2026 | 234,41 | 235,98 | 231,37 | 233,69 | -0,30% | 400.564,00 |
| 21.08.2026 | 235,27 | 235,72 | 232,75 | 234,39 | 0,27% | 1.015.414,00 |
| 20.08.2026 | 232,46 | 236,64 | 231,68 | 233,75 | -0,30% | 650.748,00 |
| 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 |