142,350€
1,57%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 141,58 | 142,13 | 140,75 | 141,90 | 1,25% | - |
| 14.10.2025 | 136,85 | 140,15 | 136,85 | 140,15 | 0,97% | - |
| 13.10.2025 | 140,40 | 140,40 | 138,80 | 138,80 | 0,54% | - |
| 10.10.2025 | 142,20 | 142,20 | 138,05 | 138,05 | -3,50% | - |
| 09.10.2025 | 142,95 | 144,35 | 142,95 | 143,05 | 0,00% | 40,00 |
| 08.10.2025 | 142,05 | 143,05 | 142,05 | 143,05 | 0,81% | - |
| 07.10.2025 | 142,65 | 143,65 | 141,90 | 141,90 | -0,14% | 40,00 |
| 06.10.2025 | 142,40 | 142,40 | 142,10 | 142,10 | -0,04% | - |
| 03.10.2025 | 140,45 | 142,15 | 140,45 | 142,15 | 1,21% | 23,00 |
| 02.10.2025 | 139,25 | 140,45 | 139,25 | 140,45 | 0,86% | - |
| 01.10.2025 | 136,95 | 139,25 | 136,95 | 139,25 | 1,09% | 100,00 |
| 30.09.2025 | 137,40 | 137,75 | 137,40 | 137,75 | -0,36% | - |
| 29.09.2025 | 137,40 | 138,25 | 137,40 | 138,25 | 0,66% | - |
| 26.09.2025 | 135,60 | 137,35 | 135,60 | 137,35 | 0,84% | - |
| 25.09.2025 | 135,35 | 136,20 | 135,35 | 136,20 | -0,33% | - |
| 24.09.2025 | 134,95 | 136,65 | 134,95 | 136,65 | 1,67% | 7,00 |
| 23.09.2025 | 135,35 | 135,35 | 134,40 | 134,40 | -1,10% | - |
| 22.09.2025 | 136,35 | 136,35 | 135,90 | 135,90 | -0,51% | - |
| 19.09.2025 | 136,90 | 136,90 | 136,60 | 136,60 | -0,51% | - |
| 18.09.2025 | 135,35 | 137,30 | 135,35 | 137,30 | -0,11% | - |
| 17.09.2025 | 137,45 | 137,45 | 137,45 | 137,45 | 0,11% | - |
| 16.09.2025 | 136,30 | 137,30 | 136,30 | 137,30 | 0,81% | - |
| 15.09.2025 | 136,30 | 136,30 | 136,20 | 136,20 | -0,18% | - |
| 12.09.2025 | 139,65 | 139,65 | 136,45 | 136,45 | -2,15% | - |
| 11.09.2025 | 137,08 | 139,45 | 136,35 | 139,45 | 1,05% | - |
| 10.09.2025 | 137,90 | 138,00 | 137,90 | 138,00 | -1,43% | 55,00 |
| 09.09.2025 | 139,60 | 140,08 | 138,80 | 140,00 | 1,14% | - |
| 08.09.2025 | 140,98 | 141,23 | 138,43 | 138,43 | -1,83% | - |
| 05.09.2025 | 141,00 | 141,00 | 141,00 | 141,00 | 0,39% | - |
| 04.09.2025 | 137,75 | 140,45 | 137,75 | 140,45 | 2,37% | - |
| 03.09.2025 | 138,85 | 138,85 | 137,20 | 137,20 | -0,87% | - |
| 02.09.2025 | 140,00 | 140,00 | 138,40 | 138,40 | -1,07% | - |
| 01.09.2025 | 139,25 | 139,90 | 139,25 | 139,90 | 0,18% | - |
| 29.08.2025 | 140,55 | 141,15 | 139,65 | 139,65 | -0,75% | 100,00 |
| 28.08.2025 | 141,65 | 141,65 | 140,70 | 140,70 | -1,02% | - |
| 27.08.2025 | 142,25 | 142,25 | 142,15 | 142,15 | 0,57% | - |
| 26.08.2025 | 141,70 | 141,70 | 141,35 | 141,35 | -0,88% | - |
| 25.08.2025 | 143,20 | 143,20 | 142,60 | 142,60 | -0,31% | - |
| 22.08.2025 | 139,15 | 143,05 | 139,15 | 143,05 | 2,58% | - |
| 21.08.2025 | 140,55 | 140,55 | 139,45 | 139,45 | -0,82% | - |
| 20.08.2025 | 141,10 | 141,10 | 140,60 | 140,60 | -0,85% | - |
| 19.08.2025 | 139,95 | 141,80 | 139,95 | 141,80 | 1,11% | - |
| 18.08.2025 | 140,25 | 140,25 | 140,25 | 140,25 | -0,18% | - |
| 15.08.2025 | 142,65 | 142,65 | 140,50 | 140,50 | -1,47% | - |
| 14.08.2025 | 143,80 | 143,80 | 142,60 | 142,60 | -1,11% | - |
| 13.08.2025 | 139,10 | 144,20 | 139,10 | 144,20 | 3,41% | - |
| 12.08.2025 | 135,45 | 139,45 | 135,45 | 139,45 | 2,76% | - |
| 11.08.2025 | 135,55 | 136,95 | 135,55 | 135,70 | 0,07% | 18,00 |
| 08.08.2025 | 135,50 | 135,60 | 135,50 | 135,60 | -0,11% | - |
| 07.08.2025 | 136,45 | 136,45 | 135,75 | 135,75 | -0,62% | - |
| 06.08.2025 | 139,40 | 139,40 | 136,60 | 136,60 | -2,04% | - |
| 05.08.2025 | 136,70 | 139,45 | 136,70 | 139,45 | 2,31% | - |
| 04.08.2025 | 137,40 | 137,40 | 136,30 | 136,30 | -1,80% | - |
| 01.08.2025 | 141,85 | 141,85 | 138,80 | 138,80 | -2,73% | 16,00 |
| 31.07.2025 | 145,35 | 145,35 | 142,70 | 142,70 | -11,61% | - |
| 30.07.2025 | 159,75 | 161,45 | 159,75 | 161,45 | 1,48% | 12,00 |
| 29.07.2025 | 158,80 | 159,10 | 158,80 | 159,10 | 0,19% | - |
| 28.07.2025 | 158,35 | 158,80 | 158,35 | 158,80 | 0,83% | - |
| 25.07.2025 | 155,80 | 157,50 | 155,80 | 157,50 | 1,25% | - |
| 24.07.2025 | 156,15 | 156,15 | 155,55 | 155,55 | -0,13% | - |
| 23.07.2025 | 156,75 | 156,80 | 155,65 | 155,75 | -0,45% | 3,00 |
| 22.07.2025 | 153,75 | 156,45 | 153,75 | 156,45 | 1,59% | - |
| 21.07.2025 | 157,10 | 157,20 | 154,00 | 154,00 | -2,41% | - |
| 18.07.2025 | 157,80 | 157,80 | 157,80 | 157,80 | -0,28% | - |
| 17.07.2025 | 154,00 | 158,25 | 154,00 | 158,25 | 2,63% | - |
| 16.07.2025 | 153,30 | 154,20 | 153,30 | 154,20 | -0,39% | - |
| 15.07.2025 | 155,20 | 155,20 | 154,80 | 154,80 | -0,10% | - |
| 14.07.2025 | 153,70 | 155,45 | 153,70 | 154,95 | -0,35% | 1,00 |
| 11.07.2025 | 156,95 | 156,95 | 155,50 | 155,50 | -1,89% | - |
| 10.07.2025 | 155,85 | 158,50 | 155,85 | 158,50 | 2,42% | - |
| 09.07.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -0,16% | - |
| 08.07.2025 | 152,25 | 155,00 | 152,25 | 155,00 | 1,97% | - |
| 07.07.2025 | 151,40 | 152,00 | 151,40 | 152,00 | 0,60% | - |
| 04.07.2025 | 151,60 | 151,60 | 151,10 | 151,10 | -1,63% | - |
| 03.07.2025 | 153,70 | 153,70 | 153,60 | 153,60 | 0,13% | - |
| 02.07.2025 | 152,70 | 153,40 | 152,70 | 153,40 | 0,46% | - |
| 01.07.2025 | 147,80 | 152,70 | 147,80 | 152,70 | 1,66% | 50,00 |
| 30.06.2025 | 150,20 | 150,20 | 150,20 | 150,20 | 0,40% | - |
| 27.06.2025 | 150,30 | 150,30 | 149,60 | 149,60 | -0,63% | - |
| 26.06.2025 | 149,45 | 150,55 | 149,15 | 150,55 | 0,47% | - |
| 25.06.2025 | 149,85 | 149,85 | 149,85 | 149,85 | -0,17% | - |
| 24.06.2025 | 149,60 | 150,10 | 149,60 | 150,10 | 0,10% | - |
| 23.06.2025 | 149,95 | 149,95 | 149,95 | 149,95 | 0,20% | - |
| 20.06.2025 | 150,90 | 150,90 | 149,65 | 149,65 | 0,00% | - |
| 19.06.2025 | 151,15 | 151,15 | 149,65 | 149,65 | -2,16% | - |
| 18.06.2025 | 152,95 | 152,95 | 152,95 | 152,95 | 0,13% | - |
| 17.06.2025 | 154,25 | 154,25 | 152,75 | 152,75 | -1,32% | - |
| 16.06.2025 | 153,45 | 154,80 | 153,45 | 154,80 | 1,18% | - |
| 13.06.2025 | 154,95 | 154,95 | 153,00 | 153,00 | -2,64% | 24,00 |
| 12.06.2025 | 157,50 | 157,50 | 157,15 | 157,15 | -1,19% | - |
| 11.06.2025 | 159,85 | 160,20 | 159,05 | 159,05 | -0,69% | 11,00 |
| 10.06.2025 | 159,50 | 160,15 | 159,50 | 160,15 | -0,59% | - |
| 09.06.2025 | 159,50 | 161,10 | 159,50 | 161,10 | 0,72% | - |
| 06.06.2025 | 157,25 | 159,95 | 157,25 | 159,95 | 1,65% | - |
| 05.06.2025 | 157,40 | 157,40 | 157,35 | 157,35 | -0,69% | - |
| 04.06.2025 | 159,35 | 159,35 | 158,45 | 158,45 | -0,41% | - |
| 03.06.2025 | 155,50 | 159,10 | 155,50 | 159,10 | 2,35% | - |
| 02.06.2025 | 157,50 | 157,50 | 155,45 | 155,45 | -2,20% | 53,00 |
| 30.05.2025 | 159,70 | 159,70 | 158,95 | 158,95 | 0,22% | - |
| 29.05.2025 | 162,35 | 162,35 | 158,60 | 158,60 | -0,66% | - |