151,025€
-0,58%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 154,13 | 154,52 | 150,90 | 151,18 | -0,48% | - |
| 24.04.2025 | 146,50 | 151,90 | 146,50 | 151,90 | 3,44% | - |
| 23.04.2025 | 148,40 | 151,30 | 146,85 | 146,85 | 1,49% | 25,00 |
| 22.04.2025 | 140,60 | 144,70 | 140,60 | 144,70 | 0,63% | 50,00 |
| 17.04.2025 | 144,95 | 144,95 | 143,80 | 143,80 | 0,59% | - |
| 16.04.2025 | 145,05 | 146,50 | 142,95 | 142,95 | -3,25% | 60,00 |
| 15.04.2025 | 148,40 | 148,40 | 147,75 | 147,75 | -1,01% | - |
| 14.04.2025 | 149,40 | 149,40 | 149,25 | 149,25 | 0,44% | - |
| 11.04.2025 | 149,70 | 149,70 | 148,60 | 148,60 | 0,61% | - |
| 10.04.2025 | 156,40 | 156,40 | 147,70 | 147,70 | 3,25% | - |
| 09.04.2025 | 143,05 | 143,05 | 143,05 | 143,05 | -1,45% | - |
| 08.04.2025 | 149,65 | 149,65 | 145,15 | 145,15 | -1,63% | - |
| 07.04.2025 | 140,10 | 147,55 | 140,10 | 147,55 | -0,77% | - |
| 04.04.2025 | 151,20 | 151,20 | 148,70 | 148,70 | -2,52% | - |
| 03.04.2025 | 162,95 | 162,95 | 152,55 | 152,55 | -9,49% | 5,00 |
| 02.04.2025 | 166,45 | 168,55 | 166,45 | 168,55 | 0,75% | - |
| 01.04.2025 | 166,75 | 167,30 | 166,75 | 167,30 | 0,51% | - |
| 31.03.2025 | 164,95 | 166,45 | 164,95 | 166,45 | 0,94% | - |
| 28.03.2025 | 168,00 | 168,00 | 164,90 | 164,90 | -2,83% | - |
| 27.03.2025 | 169,55 | 170,20 | 169,55 | 169,70 | -0,93% | 65,00 |
| 26.03.2025 | 168,80 | 171,30 | 168,80 | 171,30 | 0,53% | - |
| 25.03.2025 | 169,60 | 170,40 | 169,60 | 170,40 | 0,00% | - |
| 24.03.2025 | 167,90 | 171,05 | 167,90 | 170,40 | 1,58% | 25,00 |
| 21.03.2025 | 167,95 | 167,95 | 167,75 | 167,75 | -0,68% | - |
| 20.03.2025 | 168,70 | 169,50 | 168,70 | 168,90 | 0,09% | 50,00 |
| 19.03.2025 | 167,60 | 170,15 | 167,60 | 168,75 | 0,36% | 50,00 |
| 18.03.2025 | 166,60 | 168,70 | 166,60 | 168,15 | 1,63% | 103,00 |
| 17.03.2025 | 165,45 | 165,45 | 165,45 | 165,45 | -0,99% | - |
| 14.03.2025 | 163,55 | 167,10 | 163,55 | 167,10 | 2,08% | - |
| 13.03.2025 | 164,80 | 164,80 | 163,70 | 163,70 | -1,68% | - |
| 12.03.2025 | 168,00 | 168,00 | 166,50 | 166,50 | -1,36% | - |
| 11.03.2025 | 170,75 | 170,75 | 168,25 | 168,80 | -1,17% | 10,00 |
| 10.03.2025 | 171,40 | 171,40 | 170,80 | 170,80 | -1,01% | - |
| 07.03.2025 | 172,75 | 172,75 | 172,55 | 172,55 | -0,40% | - |
| 06.03.2025 | 172,60 | 173,35 | 172,60 | 173,25 | -0,23% | 58,00 |
| 05.03.2025 | 175,25 | 175,25 | 173,65 | 173,65 | -3,50% | - |
| 04.03.2025 | 179,95 | 179,95 | 179,95 | 179,95 | 0,33% | - |
| 03.03.2025 | 186,30 | 186,30 | 179,35 | 179,35 | -3,52% | - |
| 28.02.2025 | 185,75 | 185,90 | 185,75 | 185,90 | 0,30% | - |
| 27.02.2025 | 186,70 | 186,70 | 185,35 | 185,35 | -0,54% | - |
| 26.02.2025 | 187,25 | 187,25 | 186,35 | 186,35 | 0,35% | - |
| 25.02.2025 | 186,65 | 186,65 | 185,70 | 185,70 | -0,91% | - |
| 24.02.2025 | 183,30 | 187,40 | 183,30 | 187,40 | 0,78% | - |
| 21.02.2025 | 185,95 | 185,95 | 185,95 | 185,95 | 0,00% | - |
| 20.02.2025 | 188,20 | 188,20 | 185,95 | 185,95 | -2,11% | - |
| 19.02.2025 | 186,65 | 189,95 | 186,65 | 189,95 | 1,39% | - |
| 18.02.2025 | 185,95 | 188,00 | 185,95 | 187,35 | 1,41% | 15,00 |
| 17.02.2025 | 185,95 | 185,95 | 184,75 | 184,75 | -0,38% | - |
| 14.02.2025 | 183,75 | 185,45 | 183,75 | 185,45 | 0,27% | - |
| 13.02.2025 | 184,95 | 184,95 | 184,95 | 184,95 | -0,83% | - |
| 12.02.2025 | 187,95 | 187,95 | 186,50 | 186,50 | -0,80% | - |
| 11.02.2025 | 188,50 | 188,85 | 188,00 | 188,00 | -0,69% | 46,00 |
| 10.02.2025 | 189,30 | 189,30 | 189,30 | 189,30 | 0,58% | 32,00 |
| 07.02.2025 | 190,05 | 190,35 | 188,20 | 188,20 | -0,37% | 12,00 |
| 06.02.2025 | 188,90 | 188,90 | 188,90 | 188,90 | -0,63% | - |
| 05.02.2025 | 207,20 | 207,20 | 190,10 | 190,10 | -9,26% | 155,00 |
| 04.02.2025 | 210,10 | 210,10 | 209,50 | 209,50 | -1,27% | - |
| 03.02.2025 | 214,10 | 214,10 | 212,20 | 212,20 | -1,44% | - |
| 31.01.2025 | 215,30 | 219,10 | 215,30 | 215,30 | 2,57% | 30,00 |
| 30.01.2025 | 209,90 | 209,90 | 209,90 | 209,90 | -0,10% | - |
| 29.01.2025 | 211,50 | 211,50 | 210,10 | 210,10 | -0,52% | - |
| 28.01.2025 | 211,30 | 214,20 | 211,20 | 211,20 | 0,28% | 30,00 |
| 27.01.2025 | 202,20 | 210,60 | 202,20 | 210,60 | 1,06% | 57,00 |
| 24.01.2025 | 210,10 | 210,10 | 208,40 | 208,40 | -2,25% | - |
| 23.01.2025 | 209,10 | 213,80 | 209,10 | 213,20 | 1,19% | 10,00 |
| 22.01.2025 | 210,80 | 210,80 | 210,70 | 210,70 | 0,38% | - |
| 21.01.2025 | 206,60 | 210,80 | 206,60 | 209,90 | -0,05% | 15,00 |
| 20.01.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 0,24% | - |
| 17.01.2025 | 209,20 | 209,50 | 209,20 | 209,50 | -0,05% | - |
| 16.01.2025 | 208,10 | 209,60 | 208,10 | 209,60 | 0,62% | - |
| 15.01.2025 | 206,50 | 208,30 | 206,50 | 208,30 | 0,19% | - |
| 14.01.2025 | 204,20 | 207,90 | 204,20 | 207,90 | 2,92% | - |
| 13.01.2025 | 202,20 | 202,20 | 202,00 | 202,00 | 1,10% | 10,00 |
| 10.01.2025 | 200,50 | 200,50 | 199,80 | 199,80 | -0,15% | - |
| 09.01.2025 | 200,20 | 200,20 | 200,10 | 200,10 | -0,79% | - |
| 08.01.2025 | 200,10 | 201,70 | 200,10 | 201,70 | 1,31% | - |
| 07.01.2025 | 199,10 | 199,10 | 199,10 | 199,10 | -0,15% | - |
| 06.01.2025 | 199,40 | 199,40 | 199,40 | 199,40 | -0,08% | - |
| 03.01.2025 | 199,55 | 199,55 | 199,55 | 199,55 | -0,42% | - |
| 02.01.2025 | 201,40 | 202,60 | 200,40 | 200,40 | -0,10% | 3,00 |
| 30.12.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -0,40% | - |
| 27.12.2024 | 202,50 | 202,50 | 201,40 | 201,40 | -0,40% | - |
| 23.12.2024 | 203,60 | 203,60 | 202,20 | 202,20 | -0,25% | - |
| 20.12.2024 | 199,35 | 202,70 | 199,35 | 202,70 | -0,05% | - |
| 19.12.2024 | 202,50 | 202,80 | 202,50 | 202,80 | -0,93% | - |
| 18.12.2024 | 210,30 | 210,30 | 204,70 | 204,70 | -3,03% | - |
| 17.12.2024 | 211,20 | 211,20 | 211,10 | 211,10 | 0,19% | - |
| 16.12.2024 | 210,70 | 210,70 | 210,70 | 210,70 | -0,52% | - |
| 13.12.2024 | 214,40 | 214,40 | 211,80 | 211,80 | -1,17% | - |
| 12.12.2024 | 214,90 | 214,90 | 214,30 | 214,30 | -1,29% | - |
| 11.12.2024 | 215,80 | 217,10 | 215,80 | 217,10 | 0,70% | - |
| 10.12.2024 | 215,80 | 215,80 | 215,60 | 215,60 | -0,55% | - |
| 09.12.2024 | 219,40 | 219,40 | 216,20 | 216,80 | 1,26% | 51,00 |
| 06.12.2024 | 214,10 | 214,10 | 214,10 | 214,10 | -0,56% | - |
| 05.12.2024 | 214,20 | 215,30 | 214,20 | 215,30 | -0,28% | - |
| 04.12.2024 | 218,40 | 218,40 | 215,90 | 215,90 | -1,73% | - |
| 03.12.2024 | 219,00 | 219,70 | 219,00 | 219,70 | 0,09% | - |
| 02.12.2024 | 217,40 | 219,60 | 217,40 | 219,50 | 0,92% | - |
| 29.11.2024 | 217,90 | 217,90 | 217,50 | 217,50 | -0,09% | - |
| 28.11.2024 | 218,30 | 218,30 | 217,70 | 217,70 | -0,05% | - |