152,875€
1,78%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 161,10 | 161,10 | 159,65 | 159,65 | -0,68% | - |
| 27.05.2025 | 158,75 | 160,75 | 158,75 | 160,75 | 1,58% | - |
| 26.05.2025 | 158,25 | 158,25 | 158,25 | 158,25 | 0,38% | - |
| 23.05.2025 | 159,20 | 159,20 | 157,45 | 157,65 | -1,90% | 1,00 |
| 22.05.2025 | 159,10 | 160,70 | 159,10 | 160,70 | 0,94% | - |
| 21.05.2025 | 164,30 | 164,30 | 159,20 | 159,20 | -4,21% | - |
| 20.05.2025 | 167,05 | 167,05 | 166,20 | 166,20 | -1,28% | - |
| 19.05.2025 | 167,15 | 168,35 | 167,15 | 168,35 | -1,06% | - |
| 16.05.2025 | 167,95 | 170,15 | 167,95 | 170,15 | 0,47% | - |
| 15.05.2025 | 166,90 | 169,35 | 166,90 | 169,35 | -0,38% | - |
| 14.05.2025 | 170,00 | 170,00 | 170,00 | 170,00 | -0,29% | 10,00 |
| 13.05.2025 | 170,50 | 170,50 | 170,50 | 170,50 | -0,84% | - |
| 12.05.2025 | 165,95 | 171,95 | 165,95 | 171,95 | 5,95% | - |
| 09.05.2025 | 163,90 | 163,90 | 162,30 | 162,30 | -1,49% | - |
| 08.05.2025 | 160,10 | 164,75 | 160,10 | 164,75 | 3,81% | 50,00 |
| 07.05.2025 | 158,00 | 158,70 | 158,00 | 158,70 | 0,35% | - |
| 06.05.2025 | 158,65 | 158,65 | 158,15 | 158,15 | -1,25% | - |
| 05.05.2025 | 158,40 | 160,15 | 158,40 | 160,15 | -0,09% | - |
| 02.05.2025 | 153,80 | 160,30 | 153,80 | 160,30 | 5,81% | - |
| 30.04.2025 | 149,95 | 151,50 | 149,95 | 151,50 | 0,00% | - |
| 29.04.2025 | 152,15 | 152,15 | 151,50 | 151,50 | -0,23% | - |
| 28.04.2025 | 150,50 | 151,85 | 150,50 | 151,85 | 0,56% | - |
| 25.04.2025 | 153,20 | 153,20 | 151,00 | 151,00 | -0,59% | - |
| 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 |