157,300€
0,38%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 158,08 | 161,75 | 158,05 | 160,83 | 2,09% | - |
| 05.06.2025 | 158,27 | 159,08 | 156,50 | 157,52 | -0,69% | - |
| 04.06.2025 | 159,35 | 161,35 | 157,30 | 158,63 | -0,95% | - |
| 03.06.2025 | 155,60 | 160,27 | 155,60 | 160,15 | 2,32% | - |
| 02.06.2025 | 158,43 | 158,43 | 154,00 | 156,52 | -1,70% | - |
| 30.05.2025 | 160,58 | 161,43 | 157,85 | 159,23 | -0,42% | - |
| 29.05.2025 | 163,93 | 163,93 | 158,02 | 159,90 | -0,06% | - |
| 28.05.2025 | 161,98 | 162,88 | 159,48 | 160,00 | -1,13% | - |
| 27.05.2025 | 158,90 | 161,83 | 158,58 | 161,83 | 1,08% | - |
| 26.05.2025 | 159,08 | 160,23 | 159,05 | 160,10 | 1,39% | - |
| 23.05.2025 | 160,10 | 160,58 | 156,80 | 157,90 | -1,64% | - |
| 22.05.2025 | 159,45 | 161,30 | 158,65 | 160,52 | 0,34% | - |
| 21.05.2025 | 165,25 | 165,48 | 158,85 | 159,98 | -4,06% | - |
| 20.05.2025 | 167,93 | 169,33 | 166,48 | 166,75 | -1,33% | - |
| 19.05.2025 | 168,13 | 170,00 | 165,68 | 169,00 | -1,23% | - |
| 16.05.2025 | 168,83 | 171,15 | 168,13 | 171,10 | 0,99% | - |
| 15.05.2025 | 167,88 | 170,08 | 166,60 | 169,43 | 0,34% | - |
| 14.05.2025 | 170,48 | 170,73 | 167,02 | 168,85 | -0,71% | - |
| 13.05.2025 | 171,43 | 172,88 | 169,95 | 170,05 | -1,36% | 40,00 |
| 12.05.2025 | 166,88 | 174,23 | 166,70 | 172,40 | 6,29% | 33,00 |
| 09.05.2025 | 164,75 | 165,45 | 162,20 | 162,20 | -1,35% | - |
| 08.05.2025 | 160,98 | 166,18 | 159,70 | 164,43 | 3,14% | - |
| 07.05.2025 | 158,93 | 160,33 | 158,15 | 159,43 | 1,03% | - |
| 06.05.2025 | 159,48 | 161,98 | 157,43 | 157,80 | -1,74% | - |
| 05.05.2025 | 159,23 | 161,93 | 158,18 | 160,60 | -0,06% | - |
| 02.05.2025 | 154,80 | 161,35 | 154,20 | 160,70 | 4,83% | - |
| 30.04.2025 | 151,10 | 153,30 | 148,30 | 153,30 | 1,37% | - |
| 29.04.2025 | 152,98 | 153,48 | 150,65 | 151,23 | -0,77% | - |
| 28.04.2025 | 151,23 | 153,83 | 151,23 | 152,40 | 0,07% | - |
| 25.04.2025 | 154,05 | 154,45 | 150,93 | 152,30 | -0,20% | 636,00 |
| 24.04.2025 | 147,33 | 152,88 | 146,02 | 152,60 | 3,41% | - |
| 23.04.2025 | 149,18 | 154,35 | 147,25 | 147,58 | 1,25% | 28,00 |
| 22.04.2025 | 139,83 | 146,08 | 139,83 | 145,75 | 1,18% | - |
| 17.04.2025 | 145,70 | 146,40 | 143,55 | 144,05 | 0,09% | - |
| 16.04.2025 | 145,15 | 148,98 | 142,55 | 143,93 | -2,95% | - |
| 15.04.2025 | 149,23 | 151,13 | 147,48 | 148,30 | -0,87% | - |
| 14.04.2025 | 150,23 | 152,48 | 147,43 | 149,60 | 0,67% | - |
| 11.04.2025 | 149,83 | 151,05 | 143,60 | 148,60 | -0,22% | - |
| 10.04.2025 | 157,43 | 157,73 | 144,68 | 148,93 | -6,34% | - |
| 09.04.2025 | 143,48 | 160,50 | 143,18 | 159,00 | 7,51% | - |
| 08.04.2025 | 150,50 | 154,48 | 145,33 | 147,90 | -0,82% | - |
| 07.04.2025 | 141,10 | 151,95 | 140,08 | 149,13 | 0,42% | - |
| 04.04.2025 | 152,02 | 154,95 | 145,98 | 148,50 | -2,93% | - |
| 03.04.2025 | 161,63 | 164,20 | 152,75 | 152,98 | -9,40% | - |
| 02.04.2025 | 167,43 | 169,13 | 165,05 | 168,85 | 0,58% | - |
| 01.04.2025 | 166,73 | 168,65 | 165,73 | 167,88 | 0,37% | - |
| 31.03.2025 | 165,85 | 167,77 | 162,98 | 167,25 | 0,13% | 50,00 |
| 28.03.2025 | 169,77 | 170,88 | 117,45 | 167,02 | 36,82% | - |
| 27.03.2025 | 171,77 | 172,45 | 122,08 | 122,08 | -0,55% | - |
| 26.03.2025 | 170,63 | 173,90 | 122,72 | 122,76 | 0,43% | - |
| 25.03.2025 | 171,48 | 172,88 | 122,19 | 122,24 | -0,02% | - |
| 24.03.2025 | 169,43 | 171,77 | 122,22 | 122,26 | 0,63% | - |
| 21.03.2025 | 169,73 | 169,73 | 121,46 | 121,50 | -0,01% | - |
| 20.03.2025 | 170,40 | 171,98 | 121,44 | 121,51 | 0,55% | - |
| 19.03.2025 | 169,20 | 170,73 | 120,83 | 120,85 | 2,00% | - |
| 18.03.2025 | 168,65 | 169,25 | 118,47 | 118,48 | -1,92% | - |
| 17.03.2025 | 167,05 | 169,90 | 120,77 | 120,80 | 0,12% | - |
| 14.03.2025 | 165,45 | 170,65 | 120,59 | 120,66 | -0,37% | - |
| 13.03.2025 | 166,55 | 170,83 | 121,11 | 121,11 | 0,28% | - |
| 12.03.2025 | 169,80 | 172,20 | 120,72 | 120,78 | -0,19% | 60,00 |
| 11.03.2025 | 172,55 | 172,65 | 120,98 | 121,01 | -29,64% | - |
| 10.03.2025 | 172,23 | 176,23 | 121,49 | 171,98 | -0,49% | 310,00 |
| 07.03.2025 | 173,58 | 174,38 | 169,85 | 172,83 | -0,50% | - |
| 06.03.2025 | 174,20 | 174,38 | 171,25 | 173,70 | -0,50% | - |
| 05.03.2025 | 176,30 | 176,30 | 173,00 | 174,58 | -0,41% | - |
| 04.03.2025 | 180,73 | 180,75 | 174,40 | 175,30 | -2,57% | - |
| 03.03.2025 | 187,33 | 188,15 | 179,43 | 179,93 | -3,87% | - |
| 28.02.2025 | 186,73 | 188,25 | 184,75 | 187,18 | 0,59% | - |
| 27.02.2025 | 187,77 | 190,15 | 185,13 | 186,08 | -0,33% | - |
| 26.02.2025 | 188,13 | 190,55 | 185,63 | 186,70 | 0,01% | - |
| 25.02.2025 | 187,60 | 189,48 | 185,73 | 186,68 | -0,68% | - |
| 24.02.2025 | 184,55 | 188,20 | 183,23 | 187,95 | 1,90% | 204,00 |
| 21.02.2025 | 186,95 | 188,08 | 181,50 | 184,45 | -1,14% | 44,00 |
| 20.02.2025 | 189,80 | 190,63 | 185,98 | 186,58 | -2,11% | - |
| 19.02.2025 | 187,88 | 190,85 | 187,05 | 190,60 | 1,29% | 371,00 |
| 18.02.2025 | 187,60 | 188,73 | 186,75 | 188,18 | 0,83% | - |
| 17.02.2025 | 187,10 | 187,10 | 186,43 | 186,63 | 0,30% | - |
| 14.02.2025 | 185,05 | 188,48 | 183,35 | 186,08 | 0,94% | - |
| 13.02.2025 | 186,35 | 188,55 | 184,20 | 184,35 | -0,99% | - |
| 12.02.2025 | 188,00 | 188,93 | 184,13 | 186,20 | -1,00% | - |
| 11.02.2025 | 190,00 | 190,08 | 187,40 | 188,08 | -1,38% | - |
| 10.02.2025 | 190,90 | 192,93 | 188,90 | 190,70 | 0,53% | 51,00 |
| 07.02.2025 | 192,08 | 192,85 | 187,27 | 189,70 | -1,02% | - |
| 06.02.2025 | 190,70 | 195,00 | 190,08 | 191,65 | 0,91% | - |
| 05.02.2025 | 208,65 | 208,65 | 187,52 | 189,93 | -9,75% | - |
| 04.02.2025 | 210,80 | 213,15 | 210,10 | 210,45 | -1,01% | - |
| 03.02.2025 | 213,95 | 216,10 | 211,30 | 212,60 | -1,64% | - |
| 31.01.2025 | 217,15 | 219,00 | 215,10 | 216,15 | 0,46% | - |
| 30.01.2025 | 211,10 | 216,45 | 209,70 | 215,15 | 2,33% | - |
| 29.01.2025 | 212,60 | 213,35 | 209,90 | 210,25 | -0,94% | - |
| 28.01.2025 | 212,40 | 213,85 | 210,85 | 212,25 | 0,54% | - |
| 27.01.2025 | 205,40 | 212,30 | 201,20 | 211,10 | 0,69% | - |
| 24.01.2025 | 211,95 | 212,65 | 207,35 | 209,65 | -1,64% | - |
| 23.01.2025 | 210,80 | 213,90 | 209,20 | 213,15 | 0,80% | - |
| 22.01.2025 | 212,40 | 212,55 | 208,55 | 211,45 | 0,33% | - |
| 21.01.2025 | 206,50 | 211,20 | 206,50 | 210,75 | 1,42% | - |
| 20.01.2025 | 210,35 | 210,55 | 207,60 | 207,80 | -0,93% | 84,00 |
| 17.01.2025 | 210,95 | 214,10 | 209,35 | 209,75 | -0,62% | - |
| 16.01.2025 | 209,00 | 212,70 | 208,00 | 211,05 | 1,22% | - |
| 15.01.2025 | 208,55 | 212,35 | 208,10 | 208,50 | 0,19% | - |