154,400€
1,08%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 162,00 | 162,95 | 159,77 | 159,93 | -1,19% | - |
| 27.05.2025 | 159,27 | 161,88 | 158,63 | 161,85 | 1,09% | - |
| 26.05.2025 | 157,98 | 160,27 | 157,98 | 160,10 | 1,39% | - |
| 23.05.2025 | 160,50 | 160,52 | 157,00 | 157,90 | -1,67% | - |
| 22.05.2025 | 159,93 | 161,30 | 158,65 | 160,58 | 0,38% | - |
| 21.05.2025 | 166,13 | 166,13 | 158,80 | 159,98 | -4,02% | - |
| 20.05.2025 | 168,95 | 168,98 | 166,40 | 166,68 | -1,29% | - |
| 19.05.2025 | 167,68 | 170,10 | 165,63 | 168,85 | -1,23% | - |
| 16.05.2025 | 168,83 | 171,15 | 168,10 | 170,95 | 0,90% | - |
| 15.05.2025 | 168,68 | 170,08 | 166,55 | 169,43 | 0,36% | - |
| 14.05.2025 | 170,18 | 170,77 | 167,77 | 168,83 | -0,84% | - |
| 13.05.2025 | 172,52 | 172,93 | 170,08 | 170,25 | -1,26% | - |
| 12.05.2025 | 163,75 | 174,23 | 163,75 | 172,43 | 5,85% | - |
| 09.05.2025 | 164,45 | 165,60 | 162,58 | 162,90 | -0,97% | - |
| 08.05.2025 | 159,40 | 166,18 | 159,35 | 164,50 | 3,28% | - |
| 07.05.2025 | 159,27 | 160,33 | 158,08 | 159,27 | 0,76% | - |
| 06.05.2025 | 160,65 | 160,65 | 157,73 | 158,08 | -1,59% | - |
| 05.05.2025 | 159,02 | 161,95 | 158,18 | 160,63 | -0,05% | - |
| 02.05.2025 | 151,40 | 161,38 | 151,40 | 160,70 | 4,93% | - |
| 30.04.2025 | 151,27 | 153,30 | 148,23 | 153,15 | 1,16% | - |
| 29.04.2025 | 153,00 | 153,43 | 151,00 | 151,40 | -0,67% | - |
| 28.04.2025 | 151,23 | 153,85 | 151,08 | 152,43 | 0,05% | 10,00 |
| 25.04.2025 | 152,63 | 154,50 | 150,88 | 152,35 | -0,33% | - |
| 24.04.2025 | 147,40 | 152,85 | 145,90 | 152,85 | 3,54% | - |
| 23.04.2025 | 145,70 | 154,13 | 145,70 | 147,63 | 1,16% | - |
| 22.04.2025 | 139,50 | 146,13 | 138,98 | 145,93 | 1,32% | - |
| 17.04.2025 | 143,85 | 146,50 | 143,85 | 144,02 | 0,03% | - |
| 16.04.2025 | 148,35 | 148,55 | 142,63 | 143,98 | -2,93% | 44,00 |
| 15.04.2025 | 149,65 | 151,23 | 147,98 | 148,33 | -0,79% | 30,00 |
| 14.04.2025 | 146,98 | 152,58 | 146,98 | 149,50 | 0,76% | - |
| 11.04.2025 | 149,10 | 151,13 | 144,45 | 148,38 | -0,47% | 5,00 |
| 10.04.2025 | 156,43 | 158,70 | 144,73 | 149,08 | -6,12% | - |
| 09.04.2025 | 147,90 | 159,88 | 142,48 | 158,80 | 7,55% | 27,00 |
| 08.04.2025 | 148,48 | 154,43 | 145,35 | 147,65 | -1,01% | 34,00 |
| 07.04.2025 | 148,27 | 151,73 | 140,20 | 149,15 | 0,62% | 7,00 |
| 04.04.2025 | 152,63 | 154,90 | 146,02 | 148,23 | -3,15% | 77,00 |
| 03.04.2025 | 168,75 | 168,75 | 152,68 | 153,05 | -9,45% | 18,00 |
| 02.04.2025 | 167,68 | 169,23 | 164,95 | 169,02 | 0,73% | - |
| 01.04.2025 | 167,38 | 168,68 | 165,65 | 167,80 | 0,25% | 20,00 |
| 31.03.2025 | 165,98 | 167,88 | 163,60 | 167,38 | 0,21% | - |
| 28.03.2025 | 170,33 | 171,43 | 166,23 | 167,02 | -1,92% | - |
| 27.03.2025 | 171,60 | 172,45 | 168,88 | 170,30 | -0,96% | 30,00 |
| 26.03.2025 | 171,13 | 173,98 | 170,08 | 171,95 | 0,67% | - |
| 25.03.2025 | 171,35 | 172,15 | 169,27 | 170,80 | -0,29% | - |
| 24.03.2025 | 167,27 | 171,90 | 167,27 | 171,30 | 1,84% | - |
| 21.03.2025 | 169,30 | 169,77 | 165,50 | 168,20 | -0,78% | - |
| 20.03.2025 | 169,27 | 172,00 | 169,15 | 169,52 | 0,01% | - |
| 19.03.2025 | 168,68 | 170,27 | 167,93 | 169,50 | 0,53% | - |
| 18.03.2025 | 168,90 | 169,05 | 167,08 | 168,60 | -0,35% | - |
| 17.03.2025 | 167,02 | 169,93 | 166,80 | 169,20 | 0,92% | - |
| 14.03.2025 | 164,27 | 167,83 | 163,90 | 167,65 | 2,12% | - |
| 13.03.2025 | 167,10 | 169,70 | 163,77 | 164,18 | -1,71% | - |
| 12.03.2025 | 169,45 | 172,45 | 167,00 | 167,02 | -1,43% | - |
| 11.03.2025 | 172,65 | 173,00 | 165,88 | 169,45 | -1,85% | - |
| 10.03.2025 | 173,25 | 173,70 | 169,80 | 172,65 | -0,03% | - |
| 07.03.2025 | 173,85 | 174,43 | 169,83 | 172,70 | -0,45% | - |
| 06.03.2025 | 174,65 | 174,65 | 171,25 | 173,48 | -0,70% | 12,00 |
| 05.03.2025 | 174,95 | 176,35 | 173,05 | 174,70 | -0,13% | 25,00 |
| 04.03.2025 | 179,77 | 180,85 | 174,40 | 174,93 | -2,82% | - |
| 03.03.2025 | 187,30 | 188,25 | 179,60 | 180,00 | -3,88% | - |
| 28.02.2025 | 186,25 | 187,83 | 184,70 | 187,27 | 0,64% | 26,00 |
| 27.02.2025 | 186,75 | 189,55 | 185,60 | 186,08 | -0,37% | - |
| 26.02.2025 | 186,80 | 188,58 | 186,23 | 186,77 | 0,04% | - |
| 25.02.2025 | 187,68 | 188,90 | 185,73 | 186,70 | -0,64% | - |
| 24.02.2025 | 184,50 | 188,27 | 183,52 | 187,90 | 1,86% | - |
| 21.02.2025 | 186,73 | 188,13 | 182,10 | 184,48 | -1,13% | - |
| 20.02.2025 | 190,63 | 191,50 | 185,95 | 186,58 | -2,16% | - |
| 19.02.2025 | 187,80 | 190,93 | 186,95 | 190,70 | 1,48% | - |
| 18.02.2025 | 187,13 | 188,60 | 186,75 | 187,93 | 0,70% | - |
| 17.02.2025 | 186,02 | 187,13 | 186,02 | 186,63 | 0,30% | - |
| 14.02.2025 | 184,45 | 188,50 | 184,00 | 186,08 | 0,96% | 35,00 |
| 13.02.2025 | 186,43 | 187,93 | 184,02 | 184,30 | -1,27% | 25,00 |
| 12.02.2025 | 188,10 | 189,00 | 184,35 | 186,68 | -0,78% | 23,00 |
| 11.02.2025 | 190,63 | 190,63 | 187,90 | 188,15 | -1,32% | - |
| 10.02.2025 | 189,68 | 191,83 | 188,93 | 190,68 | 0,67% | 16,00 |