167,425€
0,16%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 167,43 | 167,75 | 167,40 | 167,63 | -0,15% | - |
| 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% | - |
| 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 |