142,075€
1,09%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 140,98 | 142,25 | 140,98 | 141,73 | 0,84% | - |
| 14.10.2025 | 139,00 | 141,58 | 137,02 | 140,55 | 0,97% | - |
| 13.10.2025 | 138,70 | 142,18 | 138,70 | 139,20 | -0,45% | - |
| 10.10.2025 | 142,88 | 143,63 | 139,50 | 139,83 | -2,49% | - |
| 09.10.2025 | 143,52 | 144,05 | 141,83 | 143,40 | 0,02% | - |
| 08.10.2025 | 142,33 | 144,15 | 141,73 | 143,38 | 1,31% | - |
| 07.10.2025 | 142,63 | 143,73 | 140,75 | 141,52 | -0,65% | - |
| 06.10.2025 | 142,25 | 144,93 | 141,50 | 142,45 | 0,19% | - |
| 03.10.2025 | 140,98 | 143,25 | 140,60 | 142,18 | 0,74% | - |
| 02.10.2025 | 139,90 | 141,88 | 139,77 | 141,13 | 1,80% | - |
| 01.10.2025 | 138,73 | 139,33 | 136,85 | 138,63 | 0,14% | - |
| 30.09.2025 | 138,33 | 139,15 | 136,48 | 138,43 | -0,23% | - |
| 29.09.2025 | 137,98 | 139,18 | 137,20 | 138,75 | 0,60% | - |
| 26.09.2025 | 136,63 | 138,15 | 136,05 | 137,93 | 1,04% | - |
| 25.09.2025 | 136,05 | 137,00 | 135,45 | 136,50 | 0,52% | 185,00 |
| 24.09.2025 | 134,93 | 137,85 | 134,93 | 135,80 | 0,50% | 2,00 |
| 23.09.2025 | 136,45 | 137,75 | 135,08 | 135,13 | -0,77% | - |
| 22.09.2025 | 137,10 | 137,50 | 135,30 | 136,18 | -0,66% | - |
| 19.09.2025 | 137,73 | 140,48 | 136,70 | 137,08 | -0,63% | 10,00 |
| 18.09.2025 | 135,15 | 138,35 | 135,15 | 137,95 | 2,17% | 65,00 |
| 17.09.2025 | 138,05 | 139,77 | 135,02 | 135,02 | -1,82% | 845,00 |
| 16.09.2025 | 136,93 | 137,52 | 136,05 | 137,52 | 0,71% | 26,00 |
| 15.09.2025 | 136,85 | 138,30 | 136,18 | 136,55 | -0,93% | - |
| 12.09.2025 | 140,13 | 140,73 | 137,00 | 137,83 | -0,99% | - |
| 11.09.2025 | 137,00 | 140,58 | 136,80 | 139,20 | 1,53% | 50,00 |
| 10.09.2025 | 138,35 | 139,65 | 136,52 | 137,10 | -0,60% | - |
| 09.09.2025 | 139,52 | 140,73 | 137,88 | 137,93 | -1,66% | 15,00 |
| 08.09.2025 | 140,77 | 141,23 | 138,30 | 140,25 | -0,25% | - |
| 05.09.2025 | 141,52 | 142,23 | 139,70 | 140,60 | -0,60% | - |
| 04.09.2025 | 138,15 | 141,48 | 137,80 | 141,45 | 2,37% | 25,00 |
| 03.09.2025 | 139,20 | 140,08 | 137,55 | 138,18 | -0,79% | - |
| 02.09.2025 | 141,08 | 141,08 | 137,83 | 139,27 | -1,35% | 108,00 |
| 01.09.2025 | 140,77 | 141,18 | 139,68 | 141,18 | 0,44% | - |
| 29.08.2025 | 141,35 | 142,63 | 140,08 | 140,55 | -0,57% | - |
| 28.08.2025 | 142,77 | 143,20 | 140,27 | 141,35 | -1,02% | - |
| 27.08.2025 | 142,63 | 144,23 | 141,88 | 142,80 | 0,12% | 5,00 |
| 26.08.2025 | 142,98 | 142,98 | 141,38 | 142,63 | -0,33% | - |
| 25.08.2025 | 143,83 | 144,80 | 142,55 | 143,10 | -0,43% | - |
| 22.08.2025 | 140,40 | 144,08 | 139,27 | 143,73 | 2,73% | 10,00 |
| 21.08.2025 | 141,27 | 141,58 | 139,85 | 139,90 | -0,74% | 70,00 |
| 20.08.2025 | 142,48 | 142,95 | 140,45 | 140,95 | -1,02% | - |
| 19.08.2025 | 140,50 | 143,83 | 139,98 | 142,40 | 1,28% | - |
| 18.08.2025 | 140,83 | 141,73 | 140,55 | 140,60 | -0,20% | - |
| 15.08.2025 | 143,52 | 144,02 | 140,43 | 140,88 | -1,88% | - |
| 14.08.2025 | 144,80 | 145,50 | 142,27 | 143,58 | -0,91% | - |
| 13.08.2025 | 139,93 | 145,08 | 139,77 | 144,90 | 3,57% | 20,00 |
| 12.08.2025 | 135,48 | 140,10 | 135,48 | 139,90 | 3,02% | - |
| 11.08.2025 | 135,85 | 137,20 | 135,52 | 135,80 | -0,09% | - |
| 08.08.2025 | 135,95 | 137,38 | 135,90 | 135,93 | -0,02% | - |
| 07.08.2025 | 136,98 | 138,85 | 135,88 | 135,95 | -0,77% | 99,00 |
| 06.08.2025 | 139,83 | 140,60 | 136,33 | 137,00 | -2,04% | - |
| 05.08.2025 | 136,75 | 140,35 | 136,75 | 139,85 | 2,17% | 20,00 |
| 04.08.2025 | 137,30 | 140,65 | 136,08 | 136,88 | -0,51% | 20,00 |
| 01.08.2025 | 143,23 | 143,23 | 137,13 | 137,58 | -4,13% | 7,00 |
| 31.07.2025 | 143,65 | 147,33 | 141,05 | 143,50 | -0,38% | - |
| 30.07.2025 | 160,40 | 160,93 | 142,95 | 144,05 | -10,15% | 20,00 |
| 29.07.2025 | 159,18 | 161,20 | 158,88 | 160,33 | 0,66% | - |
| 28.07.2025 | 158,98 | 160,83 | 158,45 | 159,27 | 0,79% | - |
| 25.07.2025 | 156,33 | 158,15 | 155,65 | 158,02 | 0,89% | - |
| 24.07.2025 | 156,68 | 157,50 | 155,63 | 156,63 | 0,02% | - |
| 23.07.2025 | 157,02 | 159,43 | 156,02 | 156,60 | -0,30% | - |
| 22.07.2025 | 154,75 | 157,27 | 154,10 | 157,08 | 1,49% | - |
| 21.07.2025 | 157,73 | 158,95 | 154,25 | 154,77 | -1,84% | 20,00 |
| 18.07.2025 | 158,63 | 158,68 | 156,80 | 157,68 | -0,66% | 5,00 |
| 17.07.2025 | 154,45 | 158,83 | 154,27 | 158,73 | 2,70% | - |
| 16.07.2025 | 154,68 | 156,08 | 151,50 | 154,55 | -0,18% | - |
| 15.07.2025 | 155,08 | 157,10 | 154,80 | 154,83 | -0,23% | - |
| 14.07.2025 | 154,85 | 155,90 | 153,25 | 155,18 | -0,24% | - |
| 11.07.2025 | 157,90 | 157,90 | 154,95 | 155,55 | -1,83% | - |
| 10.07.2025 | 157,33 | 160,68 | 156,52 | 158,45 | 0,70% | - |
| 09.07.2025 | 155,63 | 157,73 | 155,05 | 157,35 | 1,09% | - |
| 08.07.2025 | 153,18 | 157,23 | 152,83 | 155,65 | 1,82% | - |
| 07.07.2025 | 152,95 | 154,63 | 152,33 | 152,88 | 0,11% | 80,00 |
| 04.07.2025 | 154,18 | 154,18 | 152,70 | 152,70 | -0,92% | - |
| 03.07.2025 | 154,40 | 156,18 | 153,60 | 154,13 | -0,15% | - |
| 02.07.2025 | 152,63 | 154,50 | 152,48 | 154,35 | 1,05% | - |
| 01.07.2025 | 148,95 | 155,55 | 147,83 | 152,75 | 2,45% | - |
| 30.06.2025 | 150,08 | 152,40 | 148,38 | 149,10 | -1,00% | - |
| 27.06.2025 | 150,70 | 152,00 | 149,85 | 150,60 | -0,17% | - |
| 26.06.2025 | 149,60 | 151,40 | 148,55 | 150,85 | 0,68% | - |
| 25.06.2025 | 150,65 | 152,08 | 148,85 | 149,83 | -0,51% | - |
| 24.06.2025 | 150,25 | 151,68 | 148,73 | 150,60 | 0,63% | - |
| 23.06.2025 | 150,52 | 151,77 | 147,58 | 149,65 | -0,53% | - |
| 20.06.2025 | 150,58 | 153,65 | 149,98 | 150,45 | -0,15% | - |
| 19.06.2025 | 152,45 | 152,70 | 150,65 | 150,68 | -1,10% | 10,00 |
| 18.06.2025 | 153,33 | 154,05 | 151,73 | 152,35 | -0,47% | - |
| 17.06.2025 | 155,68 | 155,83 | 152,98 | 153,08 | -1,62% | 10,00 |
| 16.06.2025 | 153,98 | 156,05 | 153,73 | 155,60 | 1,17% | - |
| 13.06.2025 | 157,58 | 158,20 | 153,52 | 153,80 | -2,40% | - |
| 12.06.2025 | 159,48 | 159,48 | 156,65 | 157,58 | -1,28% | - |
| 11.06.2025 | 161,40 | 161,85 | 159,00 | 159,63 | -1,01% | - |
| 10.06.2025 | 160,45 | 161,90 | 159,33 | 161,25 | 0,53% | - |
| 09.06.2025 | 160,30 | 162,27 | 159,60 | 160,40 | -0,26% | - |
| 06.06.2025 | 157,55 | 161,27 | 157,55 | 160,83 | 2,11% | - |
| 05.06.2025 | 158,45 | 159,15 | 156,60 | 157,50 | -0,72% | - |
| 04.06.2025 | 160,10 | 160,40 | 158,60 | 158,65 | -0,92% | - |
| 03.06.2025 | 156,38 | 160,30 | 155,85 | 160,13 | 2,55% | - |
| 02.06.2025 | 159,20 | 159,20 | 154,60 | 156,15 | -1,89% | - |
| 30.05.2025 | 160,13 | 161,13 | 157,93 | 159,15 | -0,52% | - |
| 29.05.2025 | 160,10 | 164,23 | 158,00 | 159,98 | 0,03% | - |