196,400€
1,81%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 196,45 | 198,85 | 191,10 | 197,80 | 2,54% | - |
| 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% | - |
| 21.04.2026 | 174,80 | 174,80 | 174,50 | 174,50 | -0,23% | - |
| 20.04.2026 | 173,20 | 174,90 | 173,20 | 174,90 | 0,40% | - |
| 17.04.2026 | 169,40 | 174,20 | 169,40 | 174,20 | 2,59% | - |
| 16.04.2026 | 168,70 | 169,80 | 168,70 | 169,80 | 0,83% | - |
| 15.04.2026 | 172,70 | 173,80 | 168,40 | 168,40 | -2,88% | 3,00 |
| 14.04.2026 | 173,70 | 173,70 | 173,40 | 173,40 | 2,12% | - |
| 13.04.2026 | 169,80 | 169,80 | 169,80 | 169,80 | -0,47% | - |
| 10.04.2026 | 170,10 | 170,60 | 170,10 | 170,60 | 0,53% | - |
| 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% | - |