216,300€
0,05%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 214,50 | 217,30 | 211,90 | 214,90 | -0,60% | - |
| 11.11.2026 | 212,20 | 217,50 | 211,70 | 216,20 | 1,93% | - |
| 10.11.2026 | 210,20 | 212,50 | 203,55 | 212,10 | 3,56% | - |
| 09.11.2026 | 203,80 | 205,30 | 200,90 | 204,80 | 1,09% | - |
| 06.11.2026 | 198,40 | 203,10 | 198,40 | 202,60 | -3,57% | - |
| 05.11.2026 | 205,20 | 212,80 | 205,00 | 210,10 | 2,54% | - |
| 04.11.2026 | 212,10 | 213,90 | 201,90 | 204,90 | -3,76% | - |
| 03.11.2026 | 211,40 | 214,80 | 210,30 | 212,90 | 0,33% | - |
| 02.11.2026 | 209,60 | 214,50 | 208,70 | 212,20 | 0,38% | - |
| 30.10.2026 | 214,00 | 216,80 | 211,00 | 211,40 | -0,28% | - |
| 29.10.2026 | 213,80 | 216,40 | 208,30 | 212,00 | -0,52% | - |
| 28.10.2026 | 209,60 | 215,10 | 207,00 | 213,10 | 1,52% | - |
| 27.10.2026 | 206,80 | 210,30 | 205,80 | 209,90 | 1,30% | - |
| 26.10.2026 | 204,40 | 208,70 | 203,60 | 207,20 | 1,22% | - |
| 23.10.2026 | 202,20 | 205,90 | 199,75 | 204,70 | 2,45% | - |
| 22.10.2026 | 209,60 | 210,70 | 198,95 | 199,80 | -4,31% | - |
| 21.10.2026 | 207,50 | 211,30 | 205,70 | 208,80 | 1,06% | - |
| 20.10.2026 | 208,60 | 209,60 | 205,30 | 206,60 | -1,90% | - |
| 19.10.2026 | 212,40 | 213,90 | 208,90 | 210,60 | 0,53% | - |
| 16.10.2026 | 210,70 | 212,40 | 208,70 | 209,50 | -0,71% | - |
| 15.10.2026 | 212,90 | 214,80 | 208,00 | 211,00 | -1,26% | - |
| 14.10.2026 | 211,80 | 214,40 | 209,00 | 213,70 | 1,38% | - |
| 13.10.2026 | 209,60 | 211,80 | 207,80 | 210,80 | -0,14% | - |
| 12.10.2026 | 210,00 | 211,30 | 208,50 | 211,10 | 0,62% | - |
| 09.10.2026 | 206,80 | 210,10 | 206,10 | 209,80 | 1,89% | - |
| 08.10.2026 | 208,00 | 209,10 | 204,20 | 205,90 | -1,34% | - |
| 07.10.2026 | 209,80 | 212,60 | 208,00 | 208,70 | -1,28% | - |
| 06.10.2026 | 209,60 | 212,70 | 208,90 | 211,40 | -0,14% | - |
| 05.10.2026 | 208,40 | 212,60 | 205,10 | 211,70 | 2,47% | - |
| 02.10.2026 | 204,30 | 207,60 | 202,65 | 206,60 | 0,54% | - |
| 01.10.2026 | 201,20 | 206,60 | 201,10 | 205,50 | 1,73% | - |
| 30.09.2026 | 203,20 | 203,50 | 201,50 | 202,00 | -1,32% | - |
| 29.09.2026 | 203,20 | 205,40 | 202,00 | 204,70 | 0,34% | - |
| 28.09.2026 | 202,00 | 204,40 | 198,85 | 204,00 | 0,99% | - |
| 25.09.2026 | 200,80 | 204,30 | 200,55 | 202,00 | 0,50% | - |
| 24.09.2026 | 201,80 | 203,60 | 198,85 | 201,00 | -0,59% | - |
| 23.09.2026 | 197,10 | 202,70 | 196,10 | 202,20 | 2,04% | - |
| 22.09.2026 | 193,80 | 199,05 | 191,95 | 198,15 | 1,80% | - |
| 21.09.2026 | 195,80 | 198,85 | 192,10 | 194,65 | 0,23% | - |
| 18.09.2026 | 193,40 | 195,85 | 191,20 | 194,20 | 0,28% | - |
| 17.09.2026 | 193,20 | 198,00 | 192,55 | 193,65 | 0,70% | - |
| 16.09.2026 | 193,10 | 195,05 | 190,55 | 192,30 | -0,31% | - |
| 15.09.2026 | 192,30 | 194,05 | 190,60 | 192,90 | 0,34% | - |
| 14.09.2026 | 193,30 | 196,00 | 190,55 | 192,25 | -0,57% | - |
| 11.09.2026 | 190,80 | 194,10 | 190,70 | 193,35 | 1,92% | - |
| 10.09.2026 | 193,50 | 196,05 | 189,35 | 189,70 | -2,22% | - |
| 09.09.2026 | 194,20 | 197,20 | 189,55 | 194,00 | -0,05% | - |
| 08.09.2026 | 192,65 | 194,90 | 188,35 | 194,10 | 0,73% | - |
| 07.09.2026 | 192,70 | 193,30 | 192,20 | 192,70 | -0,05% | - |
| 04.09.2026 | 191,90 | 193,80 | 189,50 | 192,80 | 0,44% | - |
| 03.09.2026 | 193,85 | 196,05 | 190,10 | 191,95 | -1,08% | - |
| 02.09.2026 | 192,25 | 196,05 | 191,25 | 194,05 | 1,31% | - |
| 01.09.2026 | 196,80 | 199,15 | 191,20 | 191,55 | -2,59% | - |
| 31.08.2026 | 198,35 | 199,60 | 196,65 | 196,65 | -1,16% | - |
| 28.08.2026 | 200,80 | 203,25 | 197,25 | 198,95 | -1,22% | 105,00 |
| 27.08.2026 | 201,60 | 204,70 | 200,25 | 201,40 | 0,00% | - |
| 26.08.2026 | 197,20 | 201,90 | 194,35 | 201,40 | 2,26% | - |
| 25.08.2026 | 200,40 | 203,10 | 196,90 | 196,95 | -1,57% | - |
| 24.08.2026 | 200,60 | 202,10 | 198,30 | 200,10 | -0,35% | - |
| 21.08.2026 | 200,20 | 202,85 | 199,40 | 200,80 | 0,10% | - |
| 20.08.2026 | 200,80 | 202,60 | 197,40 | 200,60 | 0,10% | - |
| 19.08.2026 | 202,30 | 204,85 | 198,85 | 200,40 | -0,89% | - |
| 18.08.2026 | 205,00 | 209,20 | 201,90 | 202,20 | -3,07% | - |
| 17.08.2026 | 206,80 | 208,90 | 204,60 | 208,60 | 1,11% | - |
| 14.08.2026 | 207,40 | 207,70 | 204,80 | 206,30 | -0,58% | - |
| 13.08.2026 | 208,60 | 209,70 | 206,00 | 207,50 | -0,77% | - |
| 12.08.2026 | 208,10 | 209,40 | 204,90 | 209,10 | 1,85% | - |
| 11.08.2026 | 202,00 | 206,00 | 200,80 | 205,30 | 1,48% | - |
| 10.08.2026 | 202,80 | 204,00 | 202,00 | 202,30 | -0,44% | - |
| 07.08.2026 | 202,80 | 208,30 | 200,90 | 203,20 | -0,15% | 10,00 |
| 06.08.2026 | 205,20 | 207,50 | 203,00 | 203,50 | -0,88% | - |
| 05.08.2026 | 206,60 | 207,60 | 204,60 | 205,30 | -0,48% | - |
| 04.08.2026 | 202,80 | 206,50 | 202,20 | 206,30 | 2,13% | - |
| 03.08.2026 | 201,45 | 203,30 | 198,70 | 202,00 | 1,00% | - |
| 31.07.2026 | 203,20 | 206,80 | 198,65 | 200,00 | -2,01% | - |
| 30.07.2026 | 200,40 | 207,40 | 198,45 | 204,10 | 1,49% | - |
| 29.07.2026 | 197,10 | 209,90 | 195,85 | 201,10 | 1,85% | - |
| 28.07.2026 | 195,25 | 201,00 | 194,55 | 197,45 | 1,44% | - |
| 27.07.2026 | 198,45 | 200,50 | 192,75 | 194,65 | -0,89% | - |
| 24.07.2026 | 195,30 | 197,65 | 194,35 | 196,40 | 0,82% | - |
| 23.07.2026 | 195,55 | 196,50 | 193,05 | 194,80 | -0,20% | - |
| 22.07.2026 | 193,10 | 195,20 | 191,00 | 195,20 | 0,33% | - |
| 21.07.2026 | 195,50 | 197,80 | 191,85 | 194,55 | -0,41% | - |
| 20.07.2026 | 198,40 | 199,35 | 192,85 | 195,35 | -0,99% | - |
| 17.07.2026 | 197,35 | 202,00 | 195,25 | 197,30 | -0,70% | - |
| 16.07.2026 | 195,25 | 199,75 | 192,80 | 198,70 | 2,45% | - |
| 15.07.2026 | 195,00 | 196,70 | 192,95 | 193,95 | -0,54% | - |
| 14.07.2026 | 194,60 | 197,00 | 193,65 | 195,00 | 0,33% | - |
| 13.07.2026 | 194,60 | 195,65 | 191,65 | 194,35 | -0,64% | - |
| 10.07.2026 | 192,25 | 195,75 | 190,70 | 195,60 | 0,98% | - |
| 09.07.2026 | 191,05 | 194,45 | 191,05 | 193,70 | 1,39% | - |
| 08.07.2026 | 193,70 | 193,95 | 188,85 | 191,05 | -0,83% | - |
| 07.07.2026 | 195,60 | 196,65 | 190,40 | 192,65 | -1,86% | - |
| 06.07.2026 | 195,70 | 196,95 | 194,10 | 196,30 | -0,38% | - |
| 03.07.2026 | 195,75 | 197,90 | 195,75 | 197,05 | 1,13% | - |
| 02.07.2026 | 198,80 | 198,80 | 193,40 | 194,85 | -1,76% | - |
| 01.07.2026 | 198,70 | 201,30 | 196,70 | 198,35 | -0,15% | - |
| 30.06.2026 | 199,30 | 200,10 | 197,65 | 198,65 | 1,15% | - |
| 29.06.2026 | 198,50 | 202,30 | 194,75 | 196,40 | -1,26% | - |
| 26.06.2026 | 200,60 | 200,60 | 196,40 | 198,90 | -0,05% | - |