209,300€
-0,81%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 182,73 | 182,85 | 181,63 | 181,98 | -0,33% | - |
| 26.08.2024 | 182,30 | 184,58 | 181,85 | 182,58 | 0,18% | 120,00 |
| 23.08.2024 | 180,23 | 182,30 | 178,75 | 182,25 | 1,52% | - |
| 22.08.2024 | 179,35 | 182,02 | 178,60 | 179,52 | -0,61% | - |
| 21.08.2024 | 179,08 | 181,20 | 178,70 | 180,63 | 0,95% | - |
| 20.08.2024 | 180,15 | 180,48 | 177,33 | 178,93 | -0,53% | - |
| 19.08.2024 | 177,85 | 180,77 | 177,25 | 179,88 | 0,86% | - |
| 16.08.2024 | 178,40 | 179,38 | 176,65 | 178,35 | 0,25% | - |
| 15.08.2024 | 176,30 | 179,48 | 175,98 | 177,90 | 1,38% | - |
| 14.08.2024 | 177,10 | 177,30 | 174,35 | 175,48 | -0,83% | - |
| 13.08.2024 | 175,50 | 177,02 | 174,27 | 176,95 | 1,09% | - |
| 12.08.2024 | 178,33 | 178,73 | 173,60 | 175,05 | -1,66% | - |
| 09.08.2024 | 178,30 | 180,25 | 176,30 | 178,00 | -0,21% | - |
| 08.08.2024 | 173,98 | 178,77 | 173,33 | 178,38 | 2,22% | - |
| 07.08.2024 | 177,75 | 179,38 | 174,45 | 174,50 | -0,65% | - |
| 06.08.2024 | 178,55 | 181,20 | 175,65 | 175,65 | 0,13% | 21,00 |
| 05.08.2024 | 168,33 | 179,02 | 166,25 | 175,43 | -1,28% | - |
| 02.08.2024 | 179,10 | 180,00 | 176,02 | 177,70 | -2,26% | - |
| 01.08.2024 | 194,27 | 194,27 | 179,23 | 181,80 | -5,58% | - |
| 31.07.2024 | 194,23 | 196,35 | 191,35 | 192,55 | 0,05% | - |
| 30.07.2024 | 190,50 | 193,23 | 189,77 | 192,45 | 1,04% | 819,00 |
| 29.07.2024 | 191,98 | 192,73 | 189,75 | 190,48 | 0,16% | - |
| 26.07.2024 | 187,90 | 191,68 | 187,45 | 190,18 | 1,56% | - |
| 25.07.2024 | 183,45 | 189,25 | 181,75 | 187,25 | 2,20% | - |
| 24.07.2024 | 186,77 | 187,68 | 182,83 | 183,23 | -2,50% | - |
| 23.07.2024 | 187,80 | 193,38 | 187,45 | 187,93 | -0,36% | - |
| 22.07.2024 | 187,08 | 188,88 | 185,10 | 188,60 | 1,14% | 100,00 |
| 19.07.2024 | 190,00 | 193,33 | 185,18 | 186,48 | -1,52% | - |
| 18.07.2024 | 193,33 | 193,95 | 189,35 | 189,35 | -1,61% | - |
| 17.07.2024 | 192,52 | 195,60 | 189,55 | 192,45 | -0,50% | - |
| 16.07.2024 | 190,20 | 194,38 | 189,20 | 193,43 | 1,98% | - |
| 15.07.2024 | 188,63 | 190,70 | 187,05 | 189,68 | 1,11% | - |
| 12.07.2024 | 186,43 | 188,98 | 186,13 | 187,60 | 0,23% | - |
| 11.07.2024 | 182,90 | 187,70 | 181,73 | 187,18 | 2,21% | - |
| 10.07.2024 | 180,73 | 183,43 | 179,50 | 183,13 | 1,36% | - |
| 09.07.2024 | 181,13 | 181,48 | 179,50 | 180,68 | 0,04% | - |
| 08.07.2024 | 179,63 | 180,88 | 178,80 | 180,60 | 0,54% | 20,00 |
| 05.07.2024 | 180,20 | 182,73 | 178,05 | 179,63 | -0,47% | - |