205,610$
-1,24%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 190,69 | 193,69 | 188,91 | 189,73 | -0,99% | 721.782,00 |
| 25.03.2026 | 194,85 | 195,43 | 189,22 | 191,63 | -0,65% | 852.864,00 |
| 24.03.2026 | 186,11 | 193,22 | 185,16 | 192,88 | 2,26% | 1.227.190,00 |
| 23.03.2026 | 188,16 | 190,85 | 187,43 | 188,61 | 2,44% | 1.547.543,00 |
| 20.03.2026 | 187,80 | 188,84 | 183,13 | 184,11 | -1,75% | 3.076.861,00 |
| 19.03.2026 | 188,05 | 190,18 | 186,48 | 187,38 | -1,46% | 1.106.836,00 |
| 18.03.2026 | 188,95 | 192,10 | 188,95 | 190,16 | -0,12% | 684.638,00 |
| 17.03.2026 | 191,84 | 192,34 | 187,14 | 190,39 | 0,43% | 582.993,00 |
| 16.03.2026 | 190,96 | 191,63 | 188,91 | 189,57 | 0,74% | 810.720,00 |
| 13.03.2026 | 189,04 | 189,63 | 185,59 | 188,18 | 0,04% | 620.531,00 |
| 12.03.2026 | 192,47 | 193,15 | 187,44 | 188,11 | -3,28% | 862.463,00 |
| 11.03.2026 | 194,52 | 195,26 | 191,63 | 194,48 | -0,67% | 564.963,00 |
| 10.03.2026 | 197,36 | 199,55 | 195,77 | 195,79 | -0,92% | 498.982,00 |
| 09.03.2026 | 191,55 | 198,05 | 190,77 | 197,60 | -0,15% | 773.938,00 |
| 06.03.2026 | 199,76 | 200,28 | 196,72 | 197,90 | -2,67% | 630.462,00 |
| 05.03.2026 | 207,30 | 207,79 | 202,11 | 203,33 | -2,57% | 581.749,00 |
| 04.03.2026 | 208,75 | 210,77 | 206,29 | 208,70 | -0,12% | 385.399,00 |
| 03.03.2026 | 209,20 | 210,93 | 204,41 | 208,96 | -1,22% | 608.042,00 |
| 02.03.2026 | 207,51 | 212,00 | 205,52 | 211,54 | 0,99% | 619.095,00 |
| 27.02.2026 | 205,13 | 209,49 | 204,47 | 209,47 | -0,06% | 713.157,00 |
| 26.02.2026 | 207,57 | 209,76 | 205,85 | 209,59 | 1,65% | 482.328,00 |
| 25.02.2026 | 209,54 | 209,85 | 204,24 | 206,18 | -1,09% | 426.323,00 |
| 24.02.2026 | 208,44 | 209,86 | 206,91 | 208,45 | 0,87% | 413.486,00 |
| 23.02.2026 | 205,60 | 208,66 | 205,13 | 206,65 | -0,40% | 564.095,00 |
| 20.02.2026 | 206,89 | 209,77 | 205,62 | 207,48 | -0,18% | 600.149,00 |
| 19.02.2026 | 208,66 | 209,82 | 206,96 | 207,86 | -0,54% | 518.918,00 |
| 18.02.2026 | 209,27 | 211,64 | 207,99 | 208,98 | -0,11% | 736.548,00 |
| 17.02.2026 | 209,41 | 212,68 | 206,77 | 209,21 | -0,57% | 950.644,00 |
| 13.02.2026 | 205,08 | 211,15 | 204,39 | 210,41 | 2,57% | 1.164.455,00 |
| 12.02.2026 | 212,52 | 214,43 | 204,68 | 205,14 | -3,00% | 1.234.966,00 |
| 11.02.2026 | 214,23 | 215,66 | 210,05 | 211,48 | -1,44% | 1.336.330,00 |
| 10.02.2026 | 211,74 | 215,88 | 211,03 | 214,58 | 1,82% | 921.418,00 |
| 09.02.2026 | 211,93 | 214,17 | 209,70 | 210,75 | -0,29% | 1.228.933,00 |
| 06.02.2026 | 215,76 | 217,16 | 211,21 | 211,37 | -0,74% | 1.377.757,00 |
| 05.02.2026 | 212,49 | 213,83 | 209,03 | 212,94 | 0,33% | 1.381.345,00 |
| 04.02.2026 | 199,91 | 213,83 | 198,71 | 212,25 | 5,28% | 2.355.188,00 |
| 03.02.2026 | 197,10 | 203,25 | 197,10 | 201,61 | 1,71% | 2.003.576,00 |
| 02.02.2026 | 197,90 | 199,45 | 196,80 | 198,22 | -0,17% | 954.413,00 |
| 30.01.2026 | 198,70 | 200,18 | 196,53 | 198,55 | -0,59% | 1.045.280,00 |
| 29.01.2026 | 198,36 | 199,72 | 194,95 | 199,72 | 1,69% | 835.888,00 |
| 28.01.2026 | 194,01 | 198,79 | 193,69 | 196,40 | 0,80% | 1.152.918,00 |
| 27.01.2026 | 193,88 | 196,00 | 193,88 | 194,85 | -0,20% | 488.614,00 |
| 26.01.2026 | 194,13 | 195,99 | 194,13 | 195,24 | -1,31% | 618.584,00 |
| 22.01.2026 | 198,79 | 200,32 | 197,12 | 197,84 | -0,61% | 591.682,00 |
| 21.01.2026 | 194,97 | 200,00 | 193,46 | 199,06 | 2,98% | 693.508,00 |
| 20.01.2026 | 193,21 | 195,20 | 191,80 | 193,30 | -1,84% | 962.621,00 |
| 16.01.2026 | 193,85 | 197,73 | 193,85 | 196,93 | 0,83% | 1.049.718,00 |
| 15.01.2026 | 192,07 | 196,18 | 191,06 | 195,30 | 2,50% | 1.038.221,00 |
| 14.01.2026 | 186,99 | 190,89 | 186,46 | 190,54 | 1,71% | 608.719,00 |
| 13.01.2026 | 186,68 | 187,98 | 185,67 | 187,33 | 0,54% | 433.225,00 |
| 12.01.2026 | 185,00 | 186,98 | 183,70 | 186,33 | 0,88% | 522.121,00 |
| 09.01.2026 | 185,92 | 186,97 | 183,15 | 184,71 | -0,02% | 399.547,00 |
| 08.01.2026 | 179,61 | 185,29 | 179,61 | 184,74 | 2,35% | 417.651,00 |
| 07.01.2026 | 183,90 | 184,83 | 179,91 | 180,49 | -1,84% | 543.414,00 |
| 06.01.2026 | 182,83 | 184,12 | 179,89 | 183,87 | 1,70% | 667.205,00 |
| 05.01.2026 | 177,99 | 182,74 | 177,63 | 180,80 | 0,97% | 393.806,00 |
| 02.01.2026 | 178,03 | 179,85 | 177,29 | 179,06 | 0,63% | 491.670,00 |
| 31.12.2025 | 179,15 | 179,43 | 177,38 | 177,94 | -0,75% | 466.341,00 |
| 30.12.2025 | 179,60 | 180,22 | 178,65 | 179,28 | -0,41% | 373.971,00 |
| 29.12.2025 | 181,23 | 181,23 | 179,20 | 180,01 | -0,17% | 344.935,00 |
| 26.12.2025 | 179,41 | 180,53 | 178,87 | 180,32 | 0,07% | 225.110,00 |