142,550€
1,71%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 141,90 | 142,00 | 141,80 | 142,00 | 1,32% | - |
| 14.10.2025 | 138,05 | 141,55 | 137,30 | 140,15 | 1,05% | 28,00 |
| 13.10.2025 | 141,50 | 142,35 | 138,50 | 138,70 | -1,53% | - |
| 10.10.2025 | 143,35 | 144,08 | 139,52 | 140,85 | -2,22% | - |
| 09.10.2025 | 144,00 | 144,08 | 144,00 | 144,05 | 0,70% | - |
| 08.10.2025 | 143,15 | 144,25 | 141,08 | 143,05 | 0,81% | - |
| 07.10.2025 | 143,50 | 143,83 | 140,35 | 141,90 | -0,18% | - |
| 06.10.2025 | 143,55 | 145,02 | 141,50 | 142,15 | 1,10% | - |
| 03.10.2025 | 141,65 | 143,25 | 140,18 | 140,60 | 0,14% | - |
| 02.10.2025 | 140,45 | 141,88 | 139,52 | 140,40 | 0,93% | - |
| 01.10.2025 | 138,15 | 139,95 | 136,83 | 139,10 | 0,47% | - |
| 30.09.2025 | 138,55 | 138,65 | 138,45 | 138,45 | 0,36% | - |
| 29.09.2025 | 138,48 | 139,52 | 136,70 | 137,95 | 0,47% | - |
| 26.09.2025 | 136,73 | 138,10 | 136,43 | 137,30 | 0,92% | - |
| 25.09.2025 | 136,43 | 136,95 | 135,23 | 136,05 | 0,26% | - |
| 24.09.2025 | 135,90 | 138,10 | 135,50 | 135,70 | 0,85% | - |
| 23.09.2025 | 136,52 | 137,77 | 134,55 | 134,55 | -0,88% | 400,00 |
| 22.09.2025 | 137,45 | 137,45 | 134,98 | 135,75 | -0,77% | 72,00 |
| 19.09.2025 | 138,15 | 140,48 | 136,70 | 136,80 | -0,11% | - |
| 18.09.2025 | 136,43 | 138,33 | 136,13 | 136,95 | -1,26% | - |
| 17.09.2025 | 138,55 | 139,68 | 134,52 | 138,70 | 2,14% | - |
| 16.09.2025 | 137,45 | 138,45 | 135,35 | 135,80 | -0,91% | - |
| 15.09.2025 | 137,05 | 138,38 | 135,68 | 137,05 | -2,12% | 300,00 |
| 12.09.2025 | 140,38 | 140,73 | 139,38 | 140,02 | 0,56% | - |
| 11.09.2025 | 137,10 | 140,30 | 136,45 | 139,25 | 0,94% | - |
| 10.09.2025 | 138,58 | 139,30 | 136,48 | 137,95 | -0,40% | 50,00 |
| 08.09.2025 | 141,08 | 141,20 | 137,90 | 138,50 | -0,97% | - |
| 05.09.2025 | 141,88 | 142,48 | 139,38 | 139,85 | -1,04% | - |
| 04.09.2025 | 138,55 | 141,33 | 137,83 | 141,33 | 1,82% | - |
| 03.09.2025 | 139,58 | 140,05 | 137,58 | 138,80 | 0,29% | - |
| 02.09.2025 | 140,70 | 141,00 | 137,65 | 138,40 | -1,42% | - |
| 01.09.2025 | 140,18 | 141,18 | 139,77 | 140,40 | -0,16% | - |
| 29.08.2025 | 141,35 | 142,70 | 139,63 | 140,63 | -0,62% | - |
| 28.08.2025 | 142,33 | 143,18 | 139,80 | 141,50 | -0,74% | - |
| 27.08.2025 | 143,00 | 144,63 | 141,85 | 142,55 | 0,81% | - |
| 26.08.2025 | 142,58 | 143,15 | 141,40 | 141,40 | -1,19% | - |
| 25.08.2025 | 144,00 | 145,38 | 142,58 | 143,10 | -0,54% | - |
| 22.08.2025 | 139,98 | 144,00 | 139,33 | 143,88 | 2,75% | - |
| 21.08.2025 | 141,38 | 141,75 | 139,55 | 140,02 | -0,76% | - |
| 20.08.2025 | 141,88 | 142,30 | 140,48 | 141,10 | -0,84% | - |
| 19.08.2025 | 140,48 | 143,75 | 139,98 | 142,30 | 1,34% | - |
| 18.08.2025 | 141,02 | 141,68 | 140,43 | 140,43 | -0,25% | - |
| 15.08.2025 | 143,45 | 148,83 | 139,88 | 140,77 | -1,78% | - |
| 14.08.2025 | 144,63 | 145,20 | 141,93 | 143,33 | -1,22% | - |
| 13.08.2025 | 139,88 | 145,10 | 139,77 | 145,10 | 3,72% | - |
| 12.08.2025 | 135,88 | 140,08 | 135,38 | 139,90 | 2,98% | - |
| 11.08.2025 | 136,02 | 137,35 | 135,13 | 135,85 | -0,07% | - |
| 08.08.2025 | 136,27 | 137,35 | 135,48 | 135,95 | 0,02% | - |
| 07.08.2025 | 137,20 | 139,00 | 135,88 | 135,93 | -0,78% | 16,00 |
| 06.08.2025 | 140,02 | 140,33 | 136,38 | 137,00 | -2,11% | - |
| 05.08.2025 | 137,48 | 140,65 | 137,20 | 139,95 | 2,25% | 120,00 |
| 04.08.2025 | 138,08 | 138,83 | 136,02 | 136,88 | -0,44% | - |
| 01.08.2025 | 142,63 | 142,65 | 136,63 | 137,48 | -4,06% | - |
| 31.07.2025 | 146,10 | 146,85 | 141,08 | 143,30 | -0,37% | 8,00 |
| 30.07.2025 | 160,63 | 160,90 | 142,55 | 143,83 | -10,36% | 50,00 |
| 29.07.2025 | 159,68 | 160,98 | 158,95 | 160,45 | 0,86% | - |
| 28.07.2025 | 159,20 | 160,77 | 158,23 | 159,08 | 0,63% | - |
| 25.07.2025 | 156,65 | 158,10 | 155,27 | 158,08 | 1,09% | - |
| 24.07.2025 | 157,00 | 157,55 | 155,40 | 156,38 | -0,11% | - |
| 23.07.2025 | 157,48 | 159,70 | 156,08 | 156,55 | -0,33% | - |
| 22.07.2025 | 154,55 | 157,25 | 154,10 | 157,08 | 1,50% | - |
| 21.07.2025 | 158,00 | 159,48 | 154,20 | 154,75 | -1,96% | - |
| 18.07.2025 | 158,63 | 159,00 | 155,65 | 157,85 | -0,50% | - |
| 17.07.2025 | 154,85 | 158,73 | 154,85 | 158,65 | 2,69% | - |
| 16.07.2025 | 154,05 | 156,50 | 150,75 | 154,50 | -0,16% | - |
| 15.07.2025 | 155,77 | 157,05 | 154,75 | 154,75 | -0,19% | 100,00 |
| 14.07.2025 | 154,55 | 155,88 | 153,27 | 155,05 | -0,23% | - |
| 11.07.2025 | 157,75 | 159,30 | 154,98 | 155,40 | -1,99% | - |
| 10.07.2025 | 156,65 | 160,58 | 156,52 | 158,55 | 0,79% | - |
| 09.07.2025 | 155,60 | 157,75 | 155,08 | 157,30 | 1,04% | - |
| 08.07.2025 | 153,10 | 157,45 | 152,08 | 155,68 | 1,85% | - |
| 07.07.2025 | 153,08 | 155,25 | 152,33 | 152,85 | -0,07% | - |
| 04.07.2025 | 153,30 | 153,30 | 152,90 | 152,95 | -0,92% | - |
| 03.07.2025 | 154,60 | 155,85 | 153,68 | 154,38 | 0,05% | - |
| 02.07.2025 | 153,38 | 154,45 | 151,25 | 154,30 | 0,97% | - |
| 01.07.2025 | 148,68 | 155,58 | 147,05 | 152,83 | 2,52% | - |
| 30.06.2025 | 151,23 | 152,20 | 148,33 | 149,08 | -1,05% | - |
| 27.06.2025 | 151,13 | 152,02 | 149,73 | 150,65 | -0,12% | - |
| 26.06.2025 | 150,00 | 151,33 | 146,43 | 150,83 | 0,67% | - |
| 25.06.2025 | 150,65 | 152,27 | 148,83 | 149,83 | -0,60% | - |
| 24.06.2025 | 150,40 | 151,20 | 148,43 | 150,73 | 1,01% | - |
| 23.06.2025 | 150,48 | 151,73 | 147,60 | 149,23 | -0,81% | 7,00 |
| 20.06.2025 | 151,65 | 153,70 | 149,00 | 150,45 | 0,27% | 120,00 |
| 19.06.2025 | 152,25 | 152,25 | 150,05 | 150,05 | -1,59% | - |
| 18.06.2025 | 153,50 | 156,18 | 148,73 | 152,48 | -0,54% | - |
| 17.06.2025 | 155,00 | 155,83 | 152,55 | 153,30 | -1,49% | - |
| 16.06.2025 | 154,30 | 156,02 | 149,25 | 155,63 | 1,07% | 100,00 |
| 13.06.2025 | 155,80 | 157,88 | 153,58 | 153,98 | -2,32% | - |
| 12.06.2025 | 158,33 | 158,95 | 156,70 | 157,63 | -1,21% | - |
| 11.06.2025 | 160,73 | 161,80 | 159,50 | 159,55 | -1,08% | - |
| 10.06.2025 | 160,40 | 161,90 | 158,93 | 161,30 | 0,56% | - |
| 09.06.2025 | 160,18 | 163,52 | 159,60 | 160,40 | -0,26% | - |
| 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% | - |