172,150€
1,44%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 170,95 | 171,50 | 169,00 | 171,00 | 0,77% | - |
| 09.04.2026 | 168,50 | 169,70 | 168,50 | 169,70 | 0,35% | - |
| 08.04.2026 | 168,80 | 169,10 | 168,80 | 169,10 | 2,61% | - |
| 07.04.2026 | 164,60 | 164,80 | 164,60 | 164,80 | 0,21% | - |
| 02.04.2026 | 162,65 | 164,45 | 162,65 | 164,45 | -0,69% | - |
| 01.04.2026 | 163,85 | 165,60 | 163,85 | 165,60 | 1,01% | - |
| 31.03.2026 | 160,25 | 163,95 | 160,25 | 163,95 | 2,69% | - |
| 30.03.2026 | 161,90 | 162,75 | 159,65 | 159,65 | -2,32% | 139,00 |
| 27.03.2026 | 163,45 | 163,45 | 163,45 | 163,45 | -0,24% | - |
| 26.03.2026 | 163,40 | 163,85 | 163,40 | 163,85 | -0,88% | - |
| 25.03.2026 | 164,70 | 165,30 | 164,70 | 165,30 | -0,27% | - |
| 24.03.2026 | 161,05 | 165,75 | 161,05 | 165,75 | 3,40% | - |
| 23.03.2026 | 156,70 | 160,30 | 156,70 | 160,30 | 1,52% | - |
| 20.03.2026 | 159,55 | 160,85 | 157,90 | 157,90 | -2,05% | 360,00 |
| 19.03.2026 | 163,75 | 163,75 | 161,20 | 161,20 | -2,54% | - |
| 18.03.2026 | 164,25 | 165,40 | 164,25 | 165,40 | 0,46% | - |
| 17.03.2026 | 162,70 | 164,65 | 162,70 | 164,65 | 1,29% | - |
| 16.03.2026 | 164,20 | 164,20 | 162,55 | 162,55 | -0,61% | - |
| 13.03.2026 | 161,40 | 163,55 | 161,40 | 163,55 | 0,40% | - |
| 12.03.2026 | 165,65 | 165,65 | 162,90 | 162,90 | -2,75% | - |
| 11.03.2026 | 166,90 | 167,50 | 166,90 | 167,50 | -0,39% | - |
| 10.03.2026 | 168,50 | 168,50 | 168,15 | 168,15 | 0,06% | - |
| 09.03.2026 | 167,55 | 168,05 | 167,55 | 168,05 | -1,00% | 10,00 |
| 06.03.2026 | 174,70 | 174,70 | 169,75 | 169,75 | -2,64% | - |
| 05.03.2026 | 178,55 | 178,55 | 174,35 | 174,35 | -2,41% | - |
| 04.03.2026 | 177,65 | 178,65 | 177,65 | 178,65 | -0,81% | - |
| 03.03.2026 | 178,30 | 180,10 | 178,30 | 180,10 | -0,14% | - |
| 02.03.2026 | 174,75 | 180,35 | 174,75 | 180,35 | 2,50% | - |
| 27.02.2026 | 176,25 | 176,25 | 175,60 | 175,95 | -0,37% | 34,00 |
| 26.02.2026 | 173,15 | 176,60 | 173,15 | 176,60 | 1,58% | - |
| 25.02.2026 | 175,70 | 175,70 | 173,85 | 173,85 | -1,47% | - |
| 24.02.2026 | 175,15 | 176,45 | 175,15 | 176,45 | 1,03% | - |
| 23.02.2026 | 173,15 | 174,65 | 173,15 | 174,65 | -0,48% | - |
| 20.02.2026 | 176,40 | 176,40 | 175,50 | 175,50 | -0,14% | - |
| 19.02.2026 | 176,60 | 176,60 | 175,75 | 175,75 | -0,59% | - |
| 18.02.2026 | 176,05 | 176,80 | 176,05 | 176,80 | 0,71% | - |
| 17.02.2026 | 175,50 | 175,55 | 175,50 | 175,55 | 0,14% | - |
| 16.02.2026 | 176,60 | 176,60 | 175,25 | 175,30 | -0,96% | 198,00 |
| 13.02.2026 | 171,85 | 177,00 | 171,85 | 177,00 | 2,94% | - |
| 12.02.2026 | 177,65 | 177,65 | 171,95 | 171,95 | -3,10% | - |
| 11.02.2026 | 179,55 | 179,55 | 177,45 | 177,45 | -1,00% | - |
| 10.02.2026 | 175,85 | 179,25 | 175,85 | 179,25 | 1,70% | - |
| 09.02.2026 | 177,45 | 177,45 | 176,25 | 176,25 | -1,81% | - |
| 06.02.2026 | 178,65 | 182,15 | 178,65 | 179,50 | 0,28% | 80,00 |
| 05.02.2026 | 179,50 | 179,50 | 179,00 | 179,00 | 15,86% | - |
| 04.02.2026 | 169,70 | 169,70 | 154,50 | 154,50 | -9,12% | 100,00 |
| 03.02.2026 | 167,85 | 170,00 | 167,85 | 170,00 | 1,22% | - |
| 02.02.2026 | 162,90 | 167,95 | 162,90 | 167,95 | 0,69% | - |
| 30.01.2026 | 165,25 | 166,80 | 165,25 | 166,80 | 0,57% | - |
| 29.01.2026 | 163,55 | 165,85 | 163,55 | 165,85 | 1,97% | - |
| 28.01.2026 | 163,00 | 163,00 | 162,65 | 162,65 | 0,68% | - |
| 27.01.2026 | 164,55 | 164,55 | 161,55 | 161,55 | -1,49% | - |
| 26.01.2026 | 163,95 | 164,00 | 163,95 | 164,00 | -0,21% | - |
| 23.01.2026 | 167,80 | 167,80 | 164,35 | 164,35 | -2,06% | - |
| 22.01.2026 | 169,80 | 169,80 | 167,80 | 167,80 | -0,92% | - |
| 21.01.2026 | 164,40 | 169,35 | 164,40 | 169,35 | 2,98% | 75,00 |
| 20.01.2026 | 165,50 | 165,50 | 164,45 | 164,45 | -0,90% | - |
| 19.01.2026 | 166,35 | 166,35 | 165,95 | 165,95 | -2,18% | - |
| 16.01.2026 | 167,35 | 169,65 | 167,35 | 169,65 | 1,01% | - |
| 15.01.2026 | 163,10 | 167,95 | 163,10 | 167,95 | 3,61% | - |
| 14.01.2026 | 159,65 | 162,10 | 159,65 | 162,10 | 1,15% | - |
| 13.01.2026 | 158,70 | 160,25 | 158,70 | 160,25 | 0,66% | - |
| 12.01.2026 | 156,15 | 159,20 | 156,15 | 159,20 | 0,54% | - |
| 09.01.2026 | 157,75 | 158,35 | 157,75 | 158,35 | 0,41% | - |
| 08.01.2026 | 154,60 | 157,70 | 154,60 | 157,70 | 2,60% | 10,00 |
| 07.01.2026 | 156,05 | 156,05 | 153,70 | 153,70 | -1,73% | - |
| 06.01.2026 | 153,60 | 156,60 | 153,60 | 156,40 | 1,69% | 6,00 |
| 05.01.2026 | 153,10 | 153,80 | 153,10 | 153,80 | 0,79% | - |
| 02.01.2026 | 150,75 | 152,60 | 150,75 | 152,60 | 0,33% | - |
| 30.12.2025 | 151,85 | 152,10 | 151,85 | 152,10 | -0,20% | - |
| 29.12.2025 | 152,15 | 152,40 | 152,15 | 152,40 | 0,00% | - |
| 23.12.2025 | 151,50 | 152,40 | 151,50 | 152,40 | 0,23% | - |
| 22.12.2025 | 151,60 | 152,05 | 151,60 | 152,05 | 1,00% | - |
| 19.12.2025 | 151,00 | 151,00 | 150,55 | 150,55 | -0,26% | - |
| 18.12.2025 | 150,00 | 150,95 | 150,00 | 150,95 | 0,87% | - |
| 17.12.2025 | 150,55 | 150,55 | 149,65 | 149,65 | -0,56% | - |
| 16.12.2025 | 150,05 | 150,50 | 150,05 | 150,50 | -0,66% | - |
| 15.12.2025 | 151,95 | 151,95 | 151,50 | 151,50 | -0,30% | - |
| 12.12.2025 | 155,05 | 155,05 | 151,95 | 151,95 | -1,23% | 20,00 |
| 11.12.2025 | 148,10 | 153,85 | 148,10 | 153,85 | 2,02% | - |
| 10.12.2025 | 148,30 | 150,80 | 148,30 | 150,80 | 1,45% | - |
| 09.12.2025 | 150,35 | 150,35 | 148,65 | 148,65 | -1,43% | - |
| 08.12.2025 | 151,95 | 151,95 | 150,80 | 150,80 | -0,49% | - |
| 05.12.2025 | 153,25 | 153,25 | 151,55 | 151,55 | -0,59% | - |
| 04.12.2025 | 152,45 | 152,45 | 152,45 | 152,45 | 0,40% | - |
| 03.12.2025 | 149,85 | 152,60 | 149,85 | 151,85 | 0,63% | 30,00 |
| 02.12.2025 | 149,45 | 150,90 | 149,45 | 150,90 | 0,50% | - |
| 01.12.2025 | 145,10 | 150,15 | 145,10 | 150,15 | 0,50% | - |
| 28.11.2025 | 149,50 | 149,50 | 149,40 | 149,40 | 0,50% | - |
| 27.11.2025 | 149,05 | 149,05 | 148,65 | 148,65 | -1,00% | - |
| 26.11.2025 | 149,90 | 150,15 | 149,90 | 150,15 | -0,03% | - |
| 25.11.2025 | 146,40 | 150,20 | 146,40 | 150,20 | 2,18% | - |
| 24.11.2025 | 148,10 | 148,10 | 147,00 | 147,00 | -0,64% | - |
| 21.11.2025 | 140,65 | 147,95 | 140,65 | 147,95 | 5,27% | - |
| 20.11.2025 | 142,15 | 142,15 | 140,55 | 140,55 | 0,50% | - |
| 19.11.2025 | 138,55 | 139,85 | 138,55 | 139,85 | 0,54% | - |
| 18.11.2025 | 138,60 | 139,10 | 138,60 | 139,10 | -0,78% | - |
| 17.11.2025 | 141,70 | 141,70 | 140,20 | 140,20 | -0,81% | - |
| 14.11.2025 | 142,55 | 142,55 | 141,35 | 141,35 | -1,36% | - |
| 13.11.2025 | 146,05 | 146,05 | 143,30 | 143,30 | -2,22% | - |