192,600€
-0,57%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 194,30 | 194,30 | 192,55 | 192,60 | -0,57% | - |
| 08.09.2026 | 190,70 | 193,70 | 190,70 | 193,70 | 1,79% | - |
| 07.09.2026 | 191,10 | 191,10 | 190,30 | 190,30 | -0,99% | - |
| 04.09.2026 | 190,50 | 192,20 | 190,50 | 192,20 | 0,26% | - |
| 03.09.2026 | 191,70 | 191,70 | 191,70 | 191,70 | 0,95% | - |
| 02.09.2026 | 189,90 | 189,90 | 189,90 | 189,90 | -2,81% | - |
| 01.09.2026 | 195,40 | 195,40 | 195,40 | 195,40 | -0,46% | - |
| 31.08.2026 | 196,40 | 196,40 | 196,30 | 196,30 | -1,11% | - |
| 28.08.2026 | 199,10 | 199,10 | 198,50 | 198,50 | -0,95% | - |
| 27.08.2026 | 199,40 | 200,40 | 199,40 | 200,40 | 2,66% | - |
| 26.08.2026 | 195,20 | 195,20 | 195,20 | 195,20 | -2,11% | - |
| 25.08.2026 | 199,40 | 199,40 | 199,40 | 199,40 | 1,01% | - |
| 24.08.2026 | 197,40 | 197,40 | 197,40 | 197,40 | -1,20% | - |
| 21.08.2026 | 198,30 | 199,80 | 198,30 | 199,80 | 0,20% | - |
| 20.08.2026 | 199,40 | 199,40 | 199,40 | 199,40 | 0,15% | - |
| 19.08.2026 | 199,10 | 199,10 | 199,10 | 199,10 | -2,31% | - |
| 18.08.2026 | 203,80 | 203,80 | 203,80 | 203,80 | -1,74% | - |
| 17.08.2026 | 205,20 | 207,40 | 205,20 | 207,40 | 0,68% | - |
| 14.08.2026 | 205,20 | 206,00 | 205,20 | 206,00 | -0,48% | - |
| 13.08.2026 | 207,00 | 207,00 | 207,00 | 207,00 | 0,98% | - |
| 12.08.2026 | 205,00 | 205,00 | 205,00 | 205,00 | 2,19% | - |
| 11.08.2026 | 200,60 | 200,60 | 200,60 | 200,60 | -0,59% | - |
| 10.08.2026 | 201,60 | 201,80 | 201,60 | 201,80 | -2,13% | - |
| 07.08.2026 | 201,20 | 206,20 | 201,20 | 206,20 | 1,68% | 50,00 |
| 06.08.2026 | 202,80 | 202,80 | 202,80 | 202,80 | -1,07% | - |
| 05.08.2026 | 205,00 | 205,00 | 205,00 | 205,00 | -0,29% | - |
| 04.08.2026 | 201,60 | 205,60 | 201,60 | 205,60 | 3,06% | - |
| 03.08.2026 | 199,50 | 199,50 | 199,50 | 199,50 | 0,10% | - |
| 31.07.2026 | 203,80 | 203,80 | 199,30 | 199,30 | -0,05% | - |
| 30.07.2026 | 199,40 | 199,40 | 199,40 | 199,40 | 2,89% | - |
| 29.07.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 0,52% | - |
| 28.07.2026 | 192,80 | 192,80 | 192,80 | 192,80 | -2,43% | - |
| 27.07.2026 | 197,60 | 197,60 | 197,60 | 197,60 | 0,92% | - |
| 24.07.2026 | 193,60 | 195,80 | 193,60 | 195,80 | 1,03% | - |
| 23.07.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 1,04% | - |
| 22.07.2026 | 191,80 | 191,80 | 191,80 | 191,80 | -1,64% | - |
| 21.07.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 1,09% | - |
| 20.07.2026 | 195,80 | 195,80 | 192,90 | 192,90 | -1,68% | - |
| 17.07.2026 | 195,90 | 196,50 | 195,90 | 196,20 | 1,13% | 11,00 |
| 16.07.2026 | 194,00 | 194,00 | 194,00 | 194,00 | -0,72% | - |
| 15.07.2026 | 195,40 | 195,40 | 195,40 | 195,40 | 0,57% | - |
| 14.07.2026 | 194,30 | 194,30 | 194,30 | 194,30 | 0,26% | - |
| 13.07.2026 | 191,30 | 193,80 | 191,30 | 193,80 | -0,41% | - |
| 10.07.2026 | 190,50 | 194,60 | 190,50 | 194,60 | 1,83% | - |
| 09.07.2026 | 191,10 | 191,10 | 191,10 | 191,10 | 0,26% | - |
| 08.07.2026 | 192,20 | 192,20 | 190,60 | 190,60 | -1,55% | - |
| 07.07.2026 | 193,60 | 193,60 | 193,60 | 193,60 | -0,97% | - |
| 06.07.2026 | 194,90 | 195,50 | 194,90 | 195,50 | -0,05% | - |
| 03.07.2026 | 196,40 | 198,80 | 195,60 | 195,60 | -0,41% | 2,00 |
| 02.07.2026 | 196,40 | 196,40 | 196,40 | 196,40 | -0,51% | - |
| 01.07.2026 | 197,40 | 197,40 | 197,40 | 197,40 | -0,35% | - |
| 30.06.2026 | 198,10 | 198,10 | 198,10 | 198,10 | 0,87% | - |
| 29.06.2026 | 200,60 | 200,60 | 196,40 | 196,40 | -1,01% | - |
| 26.06.2026 | 196,70 | 198,40 | 196,70 | 198,40 | 1,80% | - |
| 25.06.2026 | 194,90 | 194,90 | 194,90 | 194,90 | 0,15% | - |
| 24.06.2026 | 194,60 | 194,60 | 194,60 | 194,60 | -0,36% | - |
| 23.06.2026 | 192,50 | 195,30 | 192,50 | 195,30 | 0,10% | 1,00 |
| 22.06.2026 | 195,10 | 195,10 | 195,10 | 195,10 | 0,36% | - |
| 19.06.2026 | 194,40 | 194,40 | 194,40 | 194,40 | -1,32% | - |
| 18.06.2026 | 195,50 | 197,00 | 195,50 | 197,00 | 2,13% | - |
| 17.06.2026 | 192,90 | 192,90 | 192,90 | 192,90 | 1,37% | - |
| 16.06.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -0,52% | - |
| 15.06.2026 | 190,70 | 191,30 | 190,70 | 191,30 | 2,85% | - |
| 12.06.2026 | 186,00 | 186,00 | 186,00 | 186,00 | -0,11% | - |
| 11.06.2026 | 186,20 | 186,20 | 186,20 | 186,20 | -2,15% | - |
| 10.06.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -0,52% | - |
| 09.06.2026 | 189,60 | 191,30 | 189,60 | 191,30 | 0,84% | - |
| 08.06.2026 | 186,20 | 189,70 | 186,20 | 189,70 | 1,83% | - |
| 05.06.2026 | 183,40 | 186,30 | 183,40 | 186,30 | 0,22% | - |
| 04.06.2026 | 183,60 | 185,90 | 183,60 | 185,90 | 0,16% | - |
| 03.06.2026 | 181,60 | 185,60 | 181,60 | 185,60 | 1,98% | - |
| 02.06.2026 | 176,90 | 182,00 | 176,90 | 182,00 | 0,50% | - |
| 01.06.2026 | 181,10 | 181,10 | 181,10 | 181,10 | 0,44% | - |
| 29.05.2026 | 179,50 | 180,30 | 179,50 | 180,30 | 0,22% | - |
| 28.05.2026 | 180,80 | 180,80 | 179,90 | 179,90 | -0,72% | - |
| 27.05.2026 | 180,60 | 181,20 | 180,60 | 181,20 | -0,17% | - |
| 26.05.2026 | 180,20 | 181,50 | 180,20 | 181,50 | 0,55% | 62,00 |
| 25.05.2026 | 180,90 | 180,90 | 180,50 | 180,50 | 0,67% | - |
| 22.05.2026 | 176,20 | 179,30 | 176,20 | 179,30 | 1,47% | - |
| 21.05.2026 | 178,10 | 178,10 | 176,70 | 176,70 | -0,56% | - |
| 20.05.2026 | 176,20 | 177,70 | 176,20 | 177,70 | 0,28% | - |
| 19.05.2026 | 177,20 | 177,20 | 177,20 | 177,20 | -0,78% | - |
| 18.05.2026 | 176,40 | 178,60 | 176,40 | 178,60 | -0,11% | - |
| 15.05.2026 | 178,10 | 178,80 | 178,10 | 178,80 | -1,27% | - |
| 14.05.2026 | 181,10 | 181,10 | 181,10 | 181,10 | -0,49% | - |
| 13.05.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,05% | - |
| 12.05.2026 | 180,10 | 180,10 | 180,10 | 180,10 | -0,83% | - |
| 11.05.2026 | 183,40 | 183,40 | 181,60 | 181,60 | -0,66% | - |
| 08.05.2026 | 182,90 | 182,90 | 182,80 | 182,80 | -1,08% | - |
| 07.05.2026 | 184,80 | 184,80 | 184,80 | 184,80 | 0,16% | - |
| 06.05.2026 | 184,50 | 184,50 | 184,50 | 184,50 | -0,22% | - |
| 05.05.2026 | 183,10 | 184,90 | 183,10 | 184,90 | 1,54% | - |
| 04.05.2026 | 182,50 | 182,50 | 182,10 | 182,10 | -1,03% | - |
| 30.04.2026 | 184,80 | 184,80 | 184,00 | 184,00 | 4,84% | - |
| 29.04.2026 | 175,50 | 175,50 | 175,50 | 175,50 | 0,63% | - |
| 28.04.2026 | 175,80 | 175,80 | 174,40 | 174,40 | -1,13% | - |
| 27.04.2026 | 173,80 | 176,40 | 173,80 | 176,40 | -0,40% | - |
| 24.04.2026 | 177,10 | 177,10 | 177,10 | 177,10 | 0,34% | - |
| 23.04.2026 | 172,40 | 176,50 | 172,40 | 176,50 | 1,67% | - |
| 22.04.2026 | 174,50 | 174,50 | 173,60 | 173,60 | -0,52% | - |