207,400€
-0,48%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -1,44% | - |
| 19.10.2026 | 210,60 | 210,60 | 208,40 | 208,40 | -0,29% | - |
| 16.10.2026 | 209,20 | 209,20 | 209,00 | 209,00 | 0,19% | - |
| 15.10.2026 | 208,60 | 208,60 | 208,60 | 208,60 | -0,38% | - |
| 14.10.2026 | 209,40 | 209,40 | 209,40 | 209,40 | 0,96% | - |
| 13.10.2026 | 207,40 | 207,40 | 207,40 | 207,40 | -1,43% | - |
| 12.10.2026 | 207,60 | 210,40 | 207,60 | 210,40 | 2,43% | - |
| 09.10.2026 | 205,40 | 205,40 | 205,40 | 205,40 | -0,10% | - |
| 08.10.2026 | 205,60 | 205,60 | 205,60 | 205,60 | -1,34% | - |
| 07.10.2026 | 208,40 | 208,40 | 208,40 | 208,40 | 0,19% | - |
| 06.10.2026 | 208,00 | 208,00 | 208,00 | 208,00 | -1,23% | - |
| 05.10.2026 | 206,20 | 210,60 | 206,20 | 210,60 | 1,74% | - |
| 02.10.2026 | 202,40 | 207,00 | 202,40 | 207,00 | 2,37% | - |
| 01.10.2026 | 202,40 | 202,40 | 202,20 | 202,20 | 0,50% | 6,00 |
| 30.09.2026 | 201,20 | 201,20 | 201,20 | 201,20 | 0,30% | - |
| 29.09.2026 | 200,60 | 200,60 | 200,60 | 200,60 | -1,28% | - |
| 28.09.2026 | 198,60 | 203,20 | 198,60 | 203,20 | 0,89% | - |
| 25.09.2026 | 199,60 | 201,40 | 199,60 | 201,40 | 0,50% | - |
| 24.09.2026 | 198,70 | 200,40 | 198,70 | 200,40 | -0,50% | - |
| 23.09.2026 | 195,50 | 201,40 | 195,50 | 201,40 | 2,39% | - |
| 22.09.2026 | 192,20 | 196,70 | 192,20 | 196,70 | 0,72% | - |
| 21.09.2026 | 194,20 | 195,30 | 194,20 | 195,30 | 0,98% | - |
| 18.09.2026 | 192,00 | 193,40 | 192,00 | 193,40 | 0,47% | - |
| 17.09.2026 | 192,10 | 192,50 | 192,10 | 192,50 | 0,21% | - |
| 16.09.2026 | 191,70 | 192,10 | 191,70 | 192,10 | 0,16% | - |
| 15.09.2026 | 190,20 | 191,80 | 190,20 | 191,80 | 0,05% | - |
| 14.09.2026 | 189,60 | 191,70 | 189,60 | 191,70 | -0,47% | - |
| 11.09.2026 | 189,40 | 192,60 | 189,40 | 192,60 | 1,42% | - |
| 10.09.2026 | 191,70 | 191,70 | 189,90 | 189,90 | -1,50% | - |
| 09.09.2026 | 192,60 | 192,80 | 192,60 | 192,80 | -0,46% | - |
| 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% | - |