218,400€
0,58%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 216,45 | 219,60 | 216,45 | 218,90 | 0,81% | - |
| 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 |
| 06.11.2024 | 208,60 | 223,50 | 208,60 | 219,20 | 6,56% | - |
| 05.11.2024 | 201,35 | 206,70 | 200,08 | 205,70 | 2,30% | - |
| 04.11.2024 | 198,80 | 204,50 | 197,25 | 201,08 | 1,14% | - |
| 01.11.2024 | 194,63 | 201,65 | 194,63 | 198,80 | 2,13% | - |
| 31.10.2024 | 201,45 | 203,70 | 194,55 | 194,65 | -3,28% | - |
| 30.10.2024 | 188,52 | 201,85 | 188,43 | 201,25 | 6,85% | - |
| 29.10.2024 | 189,43 | 192,58 | 188,02 | 188,35 | -0,59% | - |
| 28.10.2024 | 187,88 | 191,33 | 187,88 | 189,48 | 1,04% | - |
| 25.10.2024 | 187,93 | 189,38 | 187,50 | 187,52 | -0,25% | - |
| 24.10.2024 | 190,00 | 191,70 | 187,48 | 188,00 | -1,17% | - |
| 23.10.2024 | 192,50 | 193,50 | 189,83 | 190,23 | -1,34% | - |
| 22.10.2024 | 193,55 | 193,55 | 191,35 | 192,80 | -0,26% | - |
| 21.10.2024 | 193,65 | 194,23 | 192,00 | 193,30 | -0,18% | - |
| 18.10.2024 | 193,77 | 194,63 | 192,52 | 193,65 | -0,05% | - |
| 17.10.2024 | 193,90 | 195,85 | 191,65 | 193,75 | -0,19% | 15,00 |
| 16.10.2024 | 194,40 | 195,80 | 193,55 | 194,13 | -0,06% | - |
| 15.10.2024 | 195,55 | 197,10 | 194,10 | 194,25 | -0,68% | - |
| 14.10.2024 | 193,38 | 199,05 | 188,98 | 195,58 | 1,15% | - |
| 11.10.2024 | 190,60 | 194,23 | 189,85 | 193,35 | 1,27% | - |
| 10.10.2024 | 189,90 | 191,05 | 189,02 | 190,93 | 0,45% | - |
| 09.10.2024 | 189,80 | 192,43 | 189,33 | 190,08 | -0,03% | - |
| 08.10.2024 | 190,05 | 191,13 | 189,13 | 190,13 | -0,08% | - |
| 07.10.2024 | 192,35 | 192,43 | 189,50 | 190,27 | -1,00% | - |
| 04.10.2024 | 191,18 | 194,85 | 190,68 | 192,20 | 0,43% | 30,00 |
| 03.10.2024 | 191,35 | 191,98 | 189,60 | 191,38 | 0,04% | - |
| 02.10.2024 | 192,02 | 193,45 | 191,05 | 191,30 | -0,46% | - |
| 01.10.2024 | 192,65 | 193,93 | 190,33 | 192,18 | -0,35% | - |
| 30.09.2024 | 192,45 | 193,02 | 190,60 | 192,85 | 0,16% | - |
| 27.09.2024 | 190,93 | 194,48 | 189,90 | 192,55 | 0,72% | - |
| 26.09.2024 | 187,77 | 191,35 | 187,55 | 191,18 | 1,70% | - |
| 25.09.2024 | 190,05 | 190,65 | 187,77 | 187,98 | -0,97% | 45,00 |
| 24.09.2024 | 189,00 | 190,15 | 188,43 | 189,83 | 0,60% | 20,00 |
| 23.09.2024 | 187,05 | 189,83 | 187,00 | 188,70 | 0,72% | - |
| 20.09.2024 | 188,60 | 189,25 | 185,85 | 187,35 | -0,69% | - |
| 19.09.2024 | 184,88 | 188,98 | 184,88 | 188,65 | 1,85% | 65,00 |
| 18.09.2024 | 184,23 | 187,10 | 181,48 | 185,23 | 0,47% | - |
| 17.09.2024 | 182,05 | 185,40 | 182,05 | 184,35 | 1,01% | - |
| 16.09.2024 | 180,15 | 183,52 | 178,55 | 182,50 | 1,11% | - |
| 13.09.2024 | 178,70 | 181,30 | 178,13 | 180,50 | 0,87% | 10,00 |
| 12.09.2024 | 179,02 | 179,88 | 176,23 | 178,95 | 0,13% | - |
| 11.09.2024 | 179,27 | 179,88 | 174,95 | 178,73 | -0,31% | - |
| 10.09.2024 | 178,68 | 179,95 | 177,68 | 179,27 | 0,39% | - |
| 09.09.2024 | 175,90 | 179,50 | 175,90 | 178,58 | 1,38% | - |
| 06.09.2024 | 177,10 | 180,08 | 174,52 | 176,15 | -0,18% | 6,00 |
| 05.09.2024 | 180,80 | 181,25 | 176,45 | 176,48 | -2,74% | - |
| 04.09.2024 | 183,73 | 184,90 | 180,15 | 181,45 | -1,45% | - |
| 03.09.2024 | 186,65 | 187,95 | 183,15 | 184,13 | -1,35% | 30,00 |
| 02.09.2024 | 186,60 | 190,15 | 185,63 | 186,65 | -0,13% | 43,00 |
| 30.08.2024 | 185,48 | 188,33 | 184,65 | 186,90 | 0,77% | - |
| 29.08.2024 | 182,73 | 185,63 | 180,85 | 185,48 | 1,37% | - |
| 28.08.2024 | 182,05 | 184,27 | 182,05 | 182,98 | 0,41% | - |
| 27.08.2024 | 182,75 | 182,90 | 180,93 | 182,23 | -0,19% | - |
| 26.08.2024 | 182,18 | 183,50 | 181,80 | 182,58 | 0,21% | - |
| 23.08.2024 | 179,77 | 182,38 | 179,48 | 182,20 | 1,33% | 20,00 |
| 22.08.2024 | 180,65 | 182,33 | 178,60 | 179,80 | -0,25% | - |
| 21.08.2024 | 178,83 | 180,93 | 178,75 | 180,25 | 0,88% | - |
| 20.08.2024 | 179,70 | 180,52 | 177,25 | 178,68 | -0,45% | - |
| 19.08.2024 | 178,13 | 180,80 | 177,25 | 179,48 | 0,62% | - |
| 16.08.2024 | 177,98 | 179,40 | 176,58 | 178,38 | 0,25% | - |
| 15.08.2024 | 176,30 | 179,45 | 175,25 | 177,93 | 1,51% | - |
| 14.08.2024 | 176,98 | 177,55 | 174,27 | 175,27 | -0,95% | - |
| 13.08.2024 | 175,00 | 177,08 | 174,38 | 176,95 | 1,11% | - |
| 12.08.2024 | 178,02 | 178,77 | 174,95 | 175,00 | -1,67% | - |
| 09.08.2024 | 178,48 | 181,05 | 176,33 | 177,98 | -0,25% | - |
| 08.08.2024 | 174,45 | 179,13 | 173,27 | 178,43 | 2,13% | - |
| 07.08.2024 | 175,75 | 179,68 | 174,15 | 174,70 | -0,58% | - |
| 06.08.2024 | 175,52 | 181,58 | 175,40 | 175,73 | 0,21% | - |
| 05.08.2024 | 177,77 | 177,77 | 166,00 | 175,35 | -1,20% | - |
| 02.08.2024 | 181,90 | 181,90 | 176,02 | 177,48 | -2,43% | - |
| 01.08.2024 | 192,18 | 194,00 | 179,00 | 181,90 | 2,84% | 125,00 |
| 31.07.2024 | 192,40 | 196,25 | 176,88 | 176,88 | -8,12% | - |
| 30.07.2024 | 190,05 | 193,60 | 189,40 | 192,50 | 1,00% | - |
| 29.07.2024 | 190,18 | 193,05 | 189,90 | 190,60 | 0,20% | - |
| 26.07.2024 | 187,30 | 191,68 | 187,30 | 190,23 | 1,56% | 30,00 |
| 25.07.2024 | 183,33 | 189,30 | 181,65 | 187,30 | 2,28% | - |
| 24.07.2024 | 187,88 | 187,88 | 183,02 | 183,13 | -2,59% | - |
| 23.07.2024 | 188,43 | 191,23 | 187,40 | 188,00 | -0,19% | - |
| 22.07.2024 | 186,40 | 188,88 | 185,23 | 188,35 | 1,03% | - |
| 19.07.2024 | 189,27 | 192,33 | 185,77 | 186,43 | -1,67% | 5,00 |
| 18.07.2024 | 192,90 | 193,98 | 189,25 | 189,60 | -1,58% | - |
| 17.07.2024 | 193,45 | 195,02 | 189,48 | 192,65 | -0,39% | - |
| 16.07.2024 | 189,73 | 194,45 | 189,20 | 193,40 | 1,96% | - |
| 15.07.2024 | 187,15 | 190,75 | 186,95 | 189,68 | 0,92% | - |
| 12.07.2024 | 187,25 | 189,33 | 186,08 | 187,95 | 0,40% | - |
| 11.07.2024 | 183,02 | 187,73 | 181,48 | 187,20 | 2,17% | 5,00 |
| 10.07.2024 | 180,55 | 183,52 | 179,95 | 183,23 | 1,43% | - |
| 09.07.2024 | 180,75 | 181,52 | 179,65 | 180,65 | -0,11% | 10,00 |
| 08.07.2024 | 179,45 | 181,02 | 178,88 | 180,85 | 0,92% | - |