210,650€
1,37%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |