153,900€
2,81%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 149,30 | 150,18 | 149,00 | 149,70 | 0,18% | - |
| 10.12.2025 | 149,55 | 149,70 | 149,00 | 149,43 | 0,22% | - |
| 09.12.2025 | 151,55 | 152,27 | 148,88 | 149,10 | -2,07% | - |
| 08.12.2025 | 153,08 | 153,20 | 152,20 | 152,25 | 0,13% | - |
| 05.12.2025 | 154,52 | 155,40 | 151,50 | 152,05 | 0,80% | - |
| 04.12.2025 | 153,45 | 154,02 | 150,85 | 150,85 | -0,59% | 50,00 |
| 03.12.2025 | 151,08 | 152,77 | 149,50 | 151,75 | 0,66% | - |
| 02.12.2025 | 150,65 | 151,60 | 149,00 | 150,75 | 0,53% | - |
| 01.12.2025 | 147,08 | 151,90 | 146,93 | 149,95 | 0,30% | - |
| 28.11.2025 | 150,68 | 156,95 | 149,50 | 149,50 | -0,48% | - |
| 27.11.2025 | 150,27 | 150,60 | 150,20 | 150,23 | 0,05% | - |
| 26.11.2025 | 151,05 | 151,80 | 148,90 | 150,15 | 0,13% | - |
| 25.11.2025 | 147,65 | 150,93 | 146,70 | 149,95 | 2,04% | - |
| 24.11.2025 | 149,33 | 149,83 | 143,50 | 146,95 | 2,91% | - |
| 21.11.2025 | 141,73 | 148,77 | 141,68 | 142,80 | 1,31% | 39,00 |
| 20.11.2025 | 143,30 | 143,45 | 140,35 | 140,95 | 0,32% | - |
| 19.11.2025 | 139,65 | 140,85 | 139,65 | 140,50 | 0,11% | - |
| 18.11.2025 | 139,75 | 140,95 | 139,70 | 140,35 | -0,67% | - |
| 14.11.2025 | 143,58 | 145,65 | 141,10 | 141,30 | -4,04% | - |
| 13.11.2025 | 147,23 | 147,55 | 143,30 | 147,25 | 0,82% | 3,00 |
| 12.11.2025 | 147,52 | 148,40 | 146,05 | 146,05 | 0,31% | - |
| 11.11.2025 | 146,23 | 147,35 | 145,00 | 145,60 | -0,14% | - |
| 10.11.2025 | 147,63 | 147,98 | 144,20 | 145,80 | 0,38% | - |
| 07.11.2025 | 145,38 | 145,80 | 143,02 | 145,25 | 0,35% | 80,00 |
| 06.11.2025 | 146,33 | 147,83 | 143,55 | 144,75 | -1,50% | - |
| 05.11.2025 | 146,20 | 148,00 | 144,73 | 146,95 | 0,55% | 180,00 |
| 04.11.2025 | 145,02 | 148,13 | 144,88 | 146,15 | 0,21% | - |
| 03.11.2025 | 149,43 | 150,80 | 145,60 | 145,85 | -1,62% | - |
| 31.10.2025 | 147,77 | 149,50 | 145,80 | 148,25 | -2,35% | - |
| 30.10.2025 | 150,68 | 152,85 | 147,05 | 151,83 | 0,48% | - |
| 29.10.2025 | 144,55 | 155,48 | 144,08 | 151,10 | 6,37% | - |
| 28.10.2025 | 143,93 | 149,88 | 141,90 | 142,05 | -1,39% | - |
| 27.10.2025 | 146,33 | 146,93 | 143,40 | 144,05 | -0,28% | - |
| 24.10.2025 | 146,08 | 146,58 | 144,02 | 144,45 | 1,65% | - |
| 23.10.2025 | 144,13 | 145,48 | 142,10 | 142,10 | -2,40% | - |
| 22.10.2025 | 146,30 | 146,63 | 142,75 | 145,60 | 1,75% | 130,00 |
| 21.10.2025 | 143,55 | 147,43 | 142,70 | 143,10 | -0,02% | - |
| 20.10.2025 | 143,52 | 144,88 | 141,85 | 143,13 | 0,58% | - |
| 17.10.2025 | 140,25 | 143,15 | 139,25 | 142,30 | 0,74% | - |
| 16.10.2025 | 140,83 | 144,13 | 140,00 | 141,25 | 0,96% | - |
| 15.10.2025 | 141,90 | 142,80 | 139,90 | 139,90 | -0,18% | - |
| 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% | - |