184,475€
-0,79%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 218,70 | 221,60 | 217,80 | 217,80 | -1,85% | 11,00 |
| 26.11.2024 | 223,50 | 223,50 | 221,80 | 221,90 | 0,09% | - |
| 25.11.2024 | 221,70 | 221,70 | 221,70 | 221,70 | -0,49% | - |
| 22.11.2024 | 215,10 | 222,80 | 215,10 | 222,80 | 3,05% | - |
| 21.11.2024 | 209,50 | 216,30 | 209,50 | 216,20 | 2,51% | - |
| 20.11.2024 | 210,40 | 210,90 | 210,40 | 210,90 | -0,61% | - |
| 19.11.2024 | 212,80 | 212,80 | 212,20 | 212,20 | -1,80% | - |
| 18.11.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,32% | 5,00 |
| 15.11.2024 | 213,60 | 218,00 | 213,60 | 216,80 | -0,64% | 30,00 |
| 14.11.2024 | 217,00 | 218,20 | 217,00 | 218,20 | 0,28% | - |
| 13.11.2024 | 212,70 | 217,60 | 212,70 | 217,60 | 1,59% | - |
| 12.11.2024 | 213,90 | 214,20 | 213,90 | 214,20 | 0,71% | - |
| 11.11.2024 | 212,70 | 212,70 | 212,70 | 212,70 | -0,23% | - |
| 08.11.2024 | 210,90 | 213,20 | 210,90 | 213,20 | 0,71% | 222,00 |
| 07.11.2024 | 217,30 | 217,30 | 211,70 | 211,70 | 0,43% | - |
| 06.11.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 5,40% | - |
| 05.11.2024 | 200,00 | 200,00 | 200,00 | 200,00 | -0,20% | - |
| 04.11.2024 | 196,95 | 200,40 | 196,95 | 200,40 | 1,73% | - |
| 01.11.2024 | 195,95 | 197,00 | 195,95 | 197,00 | 0,18% | - |
| 31.10.2024 | 197,30 | 197,30 | 196,65 | 196,65 | -2,12% | - |
| 30.10.2024 | 188,05 | 200,90 | 188,05 | 200,90 | 6,89% | 25,00 |
| 29.10.2024 | 188,05 | 188,05 | 187,95 | 187,95 | -0,84% | - |
| 28.10.2024 | 188,05 | 190,15 | 188,05 | 189,55 | 0,80% | 100,00 |
| 25.10.2024 | 188,05 | 188,05 | 188,05 | 188,05 | 0,08% | - |
| 24.10.2024 | 190,25 | 190,25 | 187,90 | 187,90 | -1,03% | - |
| 23.10.2024 | 190,95 | 190,95 | 189,85 | 189,85 | -1,30% | 35,00 |
| 22.10.2024 | 191,35 | 193,20 | 191,35 | 192,35 | -0,16% | 35,00 |
| 21.10.2024 | 191,95 | 192,65 | 191,95 | 192,65 | -0,03% | - |
| 18.10.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -0,21% | - |
| 17.10.2024 | 193,25 | 193,25 | 193,10 | 193,10 | -0,13% | - |
| 16.10.2024 | 193,00 | 193,35 | 193,00 | 193,35 | -0,31% | - |
| 15.10.2024 | 194,15 | 194,15 | 193,95 | 193,95 | 0,00% | - |
| 14.10.2024 | 191,80 | 193,95 | 191,80 | 193,95 | 1,62% | - |
| 11.10.2024 | 190,25 | 190,85 | 190,25 | 190,85 | 0,42% | 15,00 |
| 10.10.2024 | 188,20 | 190,05 | 188,20 | 190,05 | 0,11% | - |
| 09.10.2024 | 188,05 | 189,85 | 188,05 | 189,85 | 0,08% | - |
| 08.10.2024 | 188,30 | 189,70 | 188,30 | 189,70 | -0,11% | - |
| 07.10.2024 | 190,40 | 190,40 | 189,90 | 189,90 | -0,18% | - |
| 04.10.2024 | 190,25 | 190,25 | 190,25 | 190,25 | 0,16% | - |
| 03.10.2024 | 188,95 | 189,95 | 188,95 | 189,95 | -0,55% | - |
| 02.10.2024 | 190,00 | 191,00 | 190,00 | 191,00 | -0,13% | - |
| 01.10.2024 | 191,25 | 191,25 | 191,25 | 191,25 | 0,16% | - |
| 30.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | -0,10% | - |