167,400€
-0,24%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 167,68 | 168,15 | 167,35 | 167,40 | -0,24% | - |
| 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 |
| 07.02.2025 | 192,13 | 193,00 | 187,10 | 189,40 | -1,02% | - |
| 06.02.2025 | 188,90 | 195,00 | 188,90 | 191,35 | 0,59% | - |
| 05.02.2025 | 210,60 | 210,60 | 188,25 | 190,23 | -9,55% | 75,00 |
| 04.02.2025 | 212,60 | 213,20 | 210,00 | 210,30 | -1,13% | - |
| 03.02.2025 | 214,60 | 217,05 | 211,50 | 212,70 | -1,57% | - |
| 31.01.2025 | 215,65 | 217,95 | 214,75 | 216,10 | 0,42% | - |
| 30.01.2025 | 210,10 | 216,45 | 210,00 | 215,20 | 2,21% | - |
| 29.01.2025 | 212,05 | 213,40 | 210,20 | 210,55 | -0,75% | - |
| 28.01.2025 | 211,05 | 213,90 | 210,80 | 212,15 | 0,43% | 10,00 |
| 27.01.2025 | 207,35 | 211,60 | 201,10 | 211,25 | 0,67% | - |
| 24.01.2025 | 213,20 | 213,20 | 208,00 | 209,85 | -1,57% | - |
| 23.01.2025 | 211,35 | 214,90 | 210,05 | 213,20 | 0,83% | - |
| 22.01.2025 | 210,65 | 212,60 | 208,75 | 211,45 | 0,14% | - |
| 21.01.2025 | 207,80 | 211,20 | 207,75 | 211,15 | 1,61% | - |
| 20.01.2025 | 210,40 | 210,55 | 207,55 | 207,80 | -1,09% | - |
| 17.01.2025 | 210,90 | 214,05 | 209,70 | 210,10 | -0,52% | - |
| 16.01.2025 | 208,40 | 211,45 | 208,40 | 211,20 | 1,37% | - |
| 15.01.2025 | 208,15 | 212,30 | 208,00 | 208,35 | 0,07% | - |
| 14.01.2025 | 205,25 | 208,95 | 204,65 | 208,20 | 1,22% | - |
| 13.01.2025 | 202,05 | 206,20 | 198,52 | 205,70 | 2,29% | - |
| 10.01.2025 | 202,10 | 202,75 | 200,25 | 201,10 | -0,49% | - |
| 09.01.2025 | 202,35 | 202,75 | 201,60 | 202,10 | -0,07% | - |
| 08.01.2025 | 201,13 | 202,75 | 198,95 | 202,25 | 0,50% | - |
| 07.01.2025 | 201,50 | 204,10 | 200,13 | 201,25 | -0,07% | - |
| 06.01.2025 | 200,85 | 201,90 | 199,40 | 201,40 | 0,17% | - |
| 03.01.2025 | 200,68 | 202,15 | 198,98 | 201,05 | 0,24% | - |
| 02.01.2025 | 201,95 | 204,85 | 200,52 | 200,58 | 0,29% | - |
| 30.12.2024 | 202,50 | 202,50 | 199,63 | 200,00 | -1,06% | - |
| 27.12.2024 | 202,55 | 205,10 | 201,70 | 202,15 | -0,42% | - |
| 23.12.2024 | 203,70 | 205,40 | 202,20 | 203,00 | -0,29% | - |
| 20.12.2024 | 202,90 | 204,60 | 198,80 | 203,60 | 0,25% | - |
| 19.12.2024 | 204,45 | 206,40 | 202,70 | 203,10 | -0,61% | - |
| 18.12.2024 | 211,80 | 213,75 | 204,15 | 204,35 | -3,59% | 93,00 |
| 17.12.2024 | 213,35 | 214,95 | 211,15 | 211,95 | -0,63% | 25,00 |
| 16.12.2024 | 212,30 | 213,70 | 211,30 | 213,30 | 0,49% | - |
| 13.12.2024 | 214,95 | 216,35 | 211,05 | 212,25 | -1,26% | - |
| 12.12.2024 | 217,40 | 218,05 | 214,40 | 214,95 | -1,22% | - |
| 11.12.2024 | 216,55 | 219,15 | 216,55 | 217,60 | 0,58% | - |
| 10.12.2024 | 217,60 | 218,95 | 215,20 | 216,35 | -0,51% | - |
| 09.12.2024 | 217,05 | 219,30 | 216,50 | 217,45 | -0,07% | - |
| 06.12.2024 | 215,80 | 219,40 | 215,30 | 217,60 | 0,83% | - |
| 05.12.2024 | 216,85 | 217,45 | 214,20 | 215,80 | -0,39% | - |
| 04.12.2024 | 219,30 | 221,40 | 215,60 | 216,65 | -1,25% | - |
| 03.12.2024 | 221,05 | 221,20 | 217,70 | 219,40 | -0,75% | - |
| 02.12.2024 | 217,95 | 221,95 | 217,40 | 221,05 | 1,19% | - |
| 29.11.2024 | 219,80 | 219,85 | 217,50 | 218,45 | -0,61% | - |
| 28.11.2024 | 218,70 | 220,10 | 218,70 | 219,80 | 0,69% | - |
| 27.11.2024 | 221,20 | 221,55 | 217,00 | 218,30 | -1,29% | - |
| 26.11.2024 | 224,95 | 225,95 | 220,40 | 221,15 | -1,73% | - |
| 25.11.2024 | 223,15 | 226,00 | 221,70 | 225,05 | 0,67% | - |
| 22.11.2024 | 216,45 | 223,80 | 216,45 | 223,55 | 2,95% | - |
| 21.11.2024 | 211,55 | 218,00 | 210,20 | 217,15 | 2,65% | 25,00 |
| 20.11.2024 | 211,05 | 212,55 | 209,20 | 211,55 | 0,05% | - |
| 19.11.2024 | 213,85 | 215,00 | 210,50 | 211,45 | -1,38% | - |
| 18.11.2024 | 216,25 | 217,85 | 213,60 | 214,40 | -1,13% | - |
| 15.11.2024 | 217,85 | 219,45 | 214,50 | 216,85 | -0,55% | - |
| 14.11.2024 | 218,70 | 219,90 | 216,95 | 218,05 | -0,32% | - |
| 13.11.2024 | 214,55 | 219,00 | 213,45 | 218,75 | 2,12% | 30,00 |
| 12.11.2024 | 216,90 | 216,90 | 213,85 | 214,20 | -1,24% | - |
| 11.11.2024 | 213,20 | 217,45 | 213,20 | 216,90 | 1,76% | - |
| 08.11.2024 | 211,90 | 215,45 | 211,25 | 213,15 | 0,71% | - |
| 07.11.2024 | 219,00 | 219,45 | 211,65 | 211,65 | -3,44% | 3,00 |