209,100€
1,36%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 205,80 | 208,95 | 204,55 | 208,10 | 1,22% | - |
| 13.01.2025 | 200,55 | 206,05 | 198,65 | 205,60 | 2,24% | 600,00 |
| 10.01.2025 | 201,85 | 202,65 | 199,98 | 201,10 | -0,49% | - |
| 09.01.2025 | 202,15 | 202,35 | 201,65 | 202,10 | -0,15% | - |
| 08.01.2025 | 201,33 | 202,60 | 200,45 | 202,40 | 0,55% | - |
| 07.01.2025 | 200,85 | 204,75 | 200,25 | 201,30 | -0,07% | - |
| 06.01.2025 | 201,02 | 201,90 | 197,98 | 201,45 | 0,17% | - |
| 03.01.2025 | 201,02 | 202,15 | 198,27 | 201,10 | 0,12% | - |
| 02.01.2025 | 202,75 | 206,35 | 200,55 | 200,85 | 0,45% | - |
| 30.12.2024 | 201,85 | 202,25 | 199,85 | 199,95 | -1,19% | - |
| 27.12.2024 | 204,35 | 205,10 | 201,75 | 202,35 | -0,12% | 25,00 |
| 23.12.2024 | 204,95 | 206,45 | 202,20 | 202,60 | -0,54% | - |
| 20.12.2024 | 202,00 | 204,60 | 198,90 | 203,70 | 0,39% | - |
| 19.12.2024 | 203,60 | 207,00 | 202,85 | 202,90 | -0,73% | - |
| 18.12.2024 | 211,65 | 212,95 | 204,35 | 204,40 | -3,54% | - |
| 17.12.2024 | 213,25 | 214,45 | 211,20 | 211,90 | -0,61% | - |
| 16.12.2024 | 212,20 | 213,70 | 211,35 | 213,20 | 0,38% | - |
| 13.12.2024 | 216,05 | 216,35 | 211,05 | 212,40 | -1,23% | - |
| 12.12.2024 | 216,75 | 218,20 | 214,50 | 215,05 | -1,04% | - |
| 11.12.2024 | 217,00 | 219,30 | 216,95 | 217,30 | 0,44% | - |
| 10.12.2024 | 217,20 | 219,00 | 214,85 | 216,35 | -0,51% | - |
| 09.12.2024 | 216,20 | 219,45 | 216,20 | 217,45 | -0,09% | 420,00 |
| 06.12.2024 | 216,15 | 219,35 | 215,45 | 217,65 | 0,88% | - |
| 05.12.2024 | 214,80 | 217,45 | 214,10 | 215,75 | -0,42% | - |
| 04.12.2024 | 219,90 | 221,30 | 215,65 | 216,65 | -1,25% | - |
| 03.12.2024 | 221,05 | 221,10 | 217,40 | 219,40 | -0,57% | - |
| 02.12.2024 | 219,15 | 221,35 | 214,95 | 220,65 | 1,24% | 56,00 |
| 29.11.2024 | 219,35 | 219,95 | 215,55 | 217,95 | -0,84% | - |
| 28.11.2024 | 219,60 | 220,10 | 219,35 | 219,80 | 0,57% | - |
| 27.11.2024 | 221,15 | 221,20 | 217,05 | 218,55 | -1,24% | - |
| 26.11.2024 | 225,65 | 227,05 | 220,50 | 221,30 | -1,62% | - |
| 25.11.2024 | 222,90 | 226,00 | 221,70 | 224,95 | 0,72% | - |
| 22.11.2024 | 217,10 | 223,70 | 216,65 | 223,35 | 2,86% | - |
| 21.11.2024 | 210,95 | 218,30 | 210,45 | 217,15 | 2,65% | - |
| 20.11.2024 | 211,85 | 212,45 | 209,30 | 211,55 | 0,14% | - |
| 19.11.2024 | 214,35 | 214,85 | 210,65 | 211,25 | -1,31% | - |
| 18.11.2024 | 217,75 | 217,75 | 213,60 | 214,05 | -1,13% | - |
| 15.11.2024 | 215,85 | 219,35 | 214,50 | 216,50 | -0,82% | - |
| 14.11.2024 | 218,10 | 220,75 | 216,95 | 218,30 | -0,16% | - |
| 13.11.2024 | 214,15 | 218,80 | 212,85 | 218,65 | 1,89% | - |
| 12.11.2024 | 215,70 | 216,20 | 213,95 | 214,60 | -0,21% | - |
| 11.11.2024 | 213,65 | 217,30 | 213,65 | 215,05 | 0,89% | - |
| 08.11.2024 | 212,55 | 215,40 | 211,35 | 213,15 | 0,57% | - |
| 07.11.2024 | 219,30 | 219,30 | 211,65 | 211,95 | -3,11% | 20,00 |
| 06.11.2024 | 213,05 | 223,20 | 210,20 | 218,75 | 6,34% | 10,00 |
| 05.11.2024 | 201,65 | 206,85 | 199,95 | 205,70 | 2,16% | - |
| 04.11.2024 | 199,05 | 205,00 | 197,30 | 201,35 | 0,93% | - |
| 01.11.2024 | 197,58 | 203,70 | 193,40 | 199,50 | 2,53% | - |
| 31.10.2024 | 199,85 | 203,35 | 193,35 | 194,58 | -4,66% | - |
| 30.10.2024 | 189,88 | 204,08 | 187,50 | 204,08 | 6,11% | - |
| 29.10.2024 | 189,88 | 192,65 | 187,65 | 192,33 | 1,21% | - |
| 28.10.2024 | 189,30 | 191,38 | 186,95 | 190,02 | 1,17% | 120,00 |
| 25.10.2024 | 188,83 | 189,25 | 187,50 | 187,83 | -0,09% | - |
| 24.10.2024 | 191,30 | 191,68 | 187,25 | 188,00 | -1,07% | - |
| 23.10.2024 | 192,08 | 193,43 | 189,40 | 190,02 | -1,32% | - |
| 22.10.2024 | 191,40 | 194,02 | 191,35 | 192,58 | -0,49% | - |
| 21.10.2024 | 193,48 | 194,18 | 191,98 | 193,52 | -0,18% | - |
| 18.10.2024 | 193,93 | 195,60 | 192,05 | 193,88 | 0,01% | - |
| 17.10.2024 | 194,02 | 195,85 | 192,08 | 193,85 | -0,04% | - |
| 16.10.2024 | 194,93 | 195,77 | 193,60 | 193,93 | -0,24% | - |
| 15.10.2024 | 195,77 | 197,08 | 193,83 | 194,40 | -0,59% | - |
| 14.10.2024 | 193,48 | 195,75 | 193,20 | 195,55 | 1,12% | - |
| 11.10.2024 | 189,90 | 194,20 | 189,83 | 193,38 | 1,42% | - |
| 10.10.2024 | 189,65 | 191,08 | 188,35 | 190,68 | 0,37% | - |
| 09.10.2024 | 189,43 | 192,40 | 188,95 | 189,98 | 0,05% | - |
| 08.10.2024 | 188,40 | 191,85 | 188,40 | 189,88 | -0,26% | - |
| 07.10.2024 | 192,20 | 192,40 | 189,58 | 190,38 | -1,00% | - |
| 04.10.2024 | 191,55 | 194,83 | 190,85 | 192,30 | 0,48% | - |
| 03.10.2024 | 191,05 | 191,68 | 189,45 | 191,38 | 0,01% | - |
| 02.10.2024 | 191,58 | 193,35 | 191,13 | 191,35 | -0,40% | - |
| 01.10.2024 | 192,43 | 193,88 | 190,33 | 192,13 | -0,30% | - |
| 30.09.2024 | 192,13 | 192,98 | 189,20 | 192,70 | 0,09% | - |
| 27.09.2024 | 191,02 | 194,38 | 190,25 | 192,52 | 0,81% | - |
| 26.09.2024 | 189,63 | 191,38 | 187,63 | 190,98 | 1,62% | - |
| 25.09.2024 | 189,10 | 190,63 | 187,88 | 187,93 | -1,14% | - |
| 24.09.2024 | 189,23 | 190,43 | 188,33 | 190,10 | 0,61% | - |
| 23.09.2024 | 187,77 | 189,83 | 187,18 | 188,95 | 0,67% | - |
| 20.09.2024 | 188,18 | 188,93 | 185,85 | 187,70 | -0,44% | - |
| 19.09.2024 | 187,38 | 188,93 | 185,55 | 188,52 | 1,84% | - |
| 18.09.2024 | 184,20 | 187,38 | 183,77 | 185,13 | 0,49% | - |
| 17.09.2024 | 182,27 | 186,65 | 182,20 | 184,23 | 1,15% | - |
| 16.09.2024 | 179,83 | 183,52 | 178,58 | 182,13 | 0,93% | - |
| 13.09.2024 | 178,65 | 181,30 | 178,23 | 180,45 | 0,92% | - |
| 12.09.2024 | 179,55 | 179,80 | 176,35 | 178,80 | -0,10% | - |
| 11.09.2024 | 177,80 | 179,77 | 174,60 | 178,98 | 0,00% | - |
| 10.09.2024 | 177,88 | 179,80 | 177,52 | 178,98 | 0,24% | - |
| 09.09.2024 | 177,23 | 179,48 | 176,83 | 178,55 | 1,48% | - |
| 06.09.2024 | 176,15 | 180,25 | 174,55 | 175,95 | -0,68% | - |
| 05.09.2024 | 180,68 | 181,20 | 176,50 | 177,15 | -2,06% | 120,00 |
| 04.09.2024 | 182,30 | 185,15 | 180,18 | 180,88 | -1,55% | - |
| 03.09.2024 | 187,10 | 187,90 | 182,18 | 183,73 | -2,21% | - |
| 02.09.2024 | 186,58 | 190,15 | 185,73 | 187,88 | 0,54% | 16,00 |
| 30.08.2024 | 185,98 | 188,13 | 184,65 | 186,88 | 1,40% | - |
| 29.08.2024 | 181,60 | 185,63 | 181,50 | 184,30 | 0,77% | - |
| 28.08.2024 | 182,50 | 184,45 | 182,35 | 182,90 | 0,51% | - |