192,600€
-0,77%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 194,20 | 197,20 | 189,55 | 192,60 | -0,77% | - |
| 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% | - |
| 25.06.2026 | 195,60 | 202,50 | 195,40 | 199,00 | 0,71% | - |
| 24.06.2026 | 193,90 | 198,70 | 193,75 | 197,60 | 1,26% | - |
| 23.06.2026 | 197,20 | 198,90 | 191,65 | 195,15 | -0,41% | - |
| 22.06.2026 | 195,60 | 198,55 | 195,35 | 195,95 | 0,00% | - |
| 19.06.2026 | 196,00 | 196,20 | 194,95 | 195,95 | -0,28% | - |
| 18.06.2026 | 195,00 | 198,90 | 195,00 | 196,50 | 0,82% | - |
| 17.06.2026 | 193,80 | 196,25 | 191,00 | 194,90 | 1,19% | - |
| 16.06.2026 | 191,60 | 194,90 | 190,65 | 192,60 | 0,47% | - |
| 15.06.2026 | 188,90 | 192,60 | 188,90 | 191,70 | 1,75% | - |
| 12.06.2026 | 187,30 | 189,70 | 186,20 | 188,40 | 0,11% | - |
| 11.06.2026 | 187,15 | 188,50 | 185,20 | 188,20 | -1,65% | - |
| 10.06.2026 | 192,40 | 193,15 | 189,20 | 191,35 | -0,16% | - |
| 09.06.2026 | 189,55 | 193,40 | 188,20 | 191,65 | 0,76% | - |
| 08.06.2026 | 187,75 | 190,40 | 185,50 | 190,20 | 1,74% | 100,00 |
| 05.06.2026 | 186,30 | 188,10 | 183,50 | 186,95 | 0,19% | - |
| 04.06.2026 | 185,75 | 189,40 | 180,95 | 186,60 | 1,11% | 54,00 |
| 03.06.2026 | 182,40 | 185,75 | 182,20 | 184,55 | 3,83% | 6,00 |
| 02.06.2026 | 178,45 | 178,55 | 177,65 | 177,75 | -0,62% | - |
| 01.06.2026 | 180,80 | 182,20 | 177,65 | 178,85 | -1,78% | - |
| 29.05.2026 | 180,30 | 182,40 | 177,60 | 182,10 | 1,11% | 6,00 |
| 28.05.2026 | 182,10 | 182,45 | 178,10 | 180,10 | -0,80% | - |
| 27.05.2026 | 181,50 | 182,95 | 180,70 | 181,55 | -0,22% | - |
| 26.05.2026 | 181,40 | 182,35 | 179,85 | 181,95 | 0,11% | - |
| 25.05.2026 | 181,95 | 182,30 | 181,45 | 181,75 | 1,08% | - |
| 22.05.2026 | 177,25 | 180,60 | 175,55 | 179,80 | 1,01% | - |
| 21.05.2026 | 179,10 | 179,45 | 176,40 | 178,00 | -0,22% | - |
| 20.05.2026 | 176,75 | 179,20 | 175,95 | 178,40 | 0,25% | - |
| 19.05.2026 | 179,05 | 179,45 | 175,45 | 177,95 | -0,42% | - |
| 18.05.2026 | 178,65 | 179,85 | 177,05 | 178,70 | -0,64% | - |
| 15.05.2026 | 181,15 | 181,55 | 177,65 | 179,85 | 0,11% | - |
| 14.05.2026 | 181,20 | 182,25 | 179,25 | 179,65 | -1,02% | - |
| 13.05.2026 | 182,15 | 184,45 | 180,80 | 181,50 | -0,58% | - |
| 12.05.2026 | 181,65 | 182,85 | 180,35 | 182,55 | -0,08% | - |
| 11.05.2026 | 184,10 | 184,60 | 182,15 | 182,70 | -0,14% | - |
| 08.05.2026 | 183,30 | 185,15 | 181,60 | 182,95 | 0,36% | - |
| 07.05.2026 | 185,70 | 187,15 | 181,90 | 182,30 | -1,54% | - |
| 06.05.2026 | 184,50 | 187,10 | 184,05 | 185,15 | -0,19% | - |
| 05.05.2026 | 183,90 | 185,90 | 183,20 | 185,50 | 1,50% | - |
| 04.05.2026 | 183,40 | 184,60 | 181,25 | 182,75 | -1,16% | 70,00 |
| 30.04.2026 | 186,20 | 189,15 | 184,15 | 184,90 | -2,17% | - |
| 29.04.2026 | 175,35 | 191,55 | 172,60 | 189,00 | 8,40% | - |
| 28.04.2026 | 176,95 | 177,65 | 174,15 | 174,35 | -1,05% | - |
| 27.04.2026 | 174,65 | 177,70 | 173,95 | 176,20 | -0,31% | - |
| 24.04.2026 | 176,85 | 178,50 | 175,25 | 176,75 | -0,37% | - |
| 23.04.2026 | 174,05 | 177,45 | 172,85 | 177,40 | 2,01% | - |
| 22.04.2026 | 174,40 | 176,50 | 173,15 | 173,90 | -0,94% | - |