203,100€
-0,05%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 202,60 | 204,50 | 200,90 | 202,80 | -0,25% | - |
| 28.09.2026 | 200,65 | 204,70 | 199,75 | 203,30 | 0,69% | - |
| 25.09.2026 | 201,60 | 203,40 | 200,80 | 201,90 | 0,50% | - |
| 24.09.2026 | 200,70 | 202,60 | 199,40 | 200,90 | -0,40% | - |
| 23.09.2026 | 197,55 | 202,70 | 196,40 | 201,70 | 2,31% | - |
| 22.09.2026 | 194,10 | 199,10 | 192,80 | 197,15 | 1,55% | - |
| 21.09.2026 | 196,20 | 197,30 | 194,00 | 194,15 | -0,28% | 340,00 |
| 18.09.2026 | 193,95 | 194,85 | 192,75 | 194,70 | 0,72% | - |
| 17.09.2026 | 194,05 | 196,10 | 192,55 | 193,30 | 0,10% | - |
| 16.09.2026 | 193,55 | 194,60 | 191,35 | 193,10 | 0,00% | - |
| 15.09.2026 | 192,05 | 193,80 | 191,10 | 193,10 | 0,42% | - |
| 14.09.2026 | 191,50 | 195,30 | 190,55 | 192,30 | -0,54% | - |
| 11.09.2026 | 191,30 | 193,85 | 191,25 | 193,35 | 1,34% | - |
| 10.09.2026 | 193,65 | 194,70 | 189,35 | 190,80 | -1,45% | - |
| 09.09.2026 | 194,25 | 195,20 | 192,40 | 193,60 | -0,05% | - |
| 08.09.2026 | 192,80 | 194,90 | 191,65 | 193,70 | 0,55% | - |
| 07.09.2026 | 193,00 | 193,30 | 192,20 | 192,65 | 0,00% | - |
| 04.09.2026 | 192,45 | 193,20 | 189,85 | 192,65 | 0,39% | - |
| 03.09.2026 | 193,75 | 194,80 | 190,10 | 191,90 | -1,01% | - |
| 02.09.2026 | 190,10 | 196,05 | 190,10 | 193,85 | 0,83% | - |
| 01.09.2026 | 197,40 | 197,50 | 191,25 | 192,25 | -2,36% | 220,00 |
| 31.08.2026 | 198,50 | 199,80 | 196,55 | 196,90 | -0,93% | - |
| 28.08.2026 | 200,80 | 202,60 | 197,20 | 198,75 | -1,07% | - |
| 27.08.2026 | 200,95 | 203,90 | 197,45 | 200,90 | -0,30% | - |
| 26.08.2026 | 197,20 | 202,10 | 194,55 | 201,50 | 2,18% | - |
| 25.08.2026 | 201,00 | 202,70 | 196,80 | 197,20 | -1,55% | - |
| 24.08.2026 | 199,85 | 202,00 | 198,30 | 200,30 | -0,05% | - |
| 21.08.2026 | 200,25 | 203,60 | 198,05 | 200,40 | 0,00% | - |
| 20.08.2026 | 201,45 | 202,60 | 198,00 | 200,40 | -0,20% | - |
| 19.08.2026 | 201,25 | 204,20 | 199,15 | 200,80 | -0,79% | - |
| 18.08.2026 | 205,80 | 209,20 | 201,90 | 202,40 | -2,50% | - |
| 17.08.2026 | 207,20 | 208,90 | 204,80 | 207,60 | 0,53% | - |
| 14.08.2026 | 207,20 | 207,70 | 201,80 | 206,50 | -0,39% | - |
| 13.08.2026 | 209,00 | 209,80 | 206,10 | 207,30 | -0,77% | - |
| 12.08.2026 | 207,00 | 210,10 | 205,00 | 208,90 | 1,65% | - |
| 11.08.2026 | 202,40 | 205,90 | 202,10 | 205,50 | 1,68% | - |
| 10.08.2026 | 203,70 | 204,20 | 201,80 | 202,10 | -0,30% | - |
| 07.08.2026 | 203,00 | 208,20 | 200,80 | 202,70 | 0,00% | 310,00 |
| 06.08.2026 | 205,00 | 207,40 | 202,70 | 202,70 | -1,17% | - |
| 05.08.2026 | 207,00 | 207,80 | 205,10 | 205,10 | -0,49% | - |
| 04.08.2026 | 203,40 | 206,70 | 202,40 | 206,10 | 1,98% | 506,00 |
| 03.08.2026 | 201,45 | 203,30 | 197,90 | 202,10 | 1,15% | 7.600,00 |
| 31.07.2026 | 205,80 | 206,20 | 198,60 | 199,80 | -1,43% | - |
| 30.07.2026 | 201,30 | 207,60 | 200,65 | 202,70 | 1,05% | - |
| 29.07.2026 | 196,15 | 213,40 | 195,75 | 200,60 | 1,57% | 1.100,00 |
| 28.07.2026 | 194,80 | 201,10 | 194,45 | 197,50 | 0,66% | - |
| 27.07.2026 | 198,70 | 200,10 | 192,75 | 196,20 | -0,08% | - |
| 24.07.2026 | 194,65 | 197,65 | 194,25 | 196,35 | 0,54% | - |
| 23.07.2026 | 194,65 | 196,55 | 193,05 | 195,30 | -0,10% | - |
| 22.07.2026 | 192,95 | 196,05 | 190,90 | 195,50 | 0,80% | - |
| 21.07.2026 | 196,00 | 196,70 | 192,00 | 193,95 | 0,49% | - |
| 20.07.2026 | 196,85 | 199,25 | 192,85 | 193,00 | -1,83% | - |
| 17.07.2026 | 197,15 | 202,30 | 195,60 | 196,60 | -1,75% | 190,00 |
| 16.07.2026 | 194,80 | 200,10 | 192,70 | 200,10 | 2,72% | - |
| 15.07.2026 | 196,40 | 196,70 | 192,95 | 194,80 | 0,05% | - |
| 14.07.2026 | 195,15 | 197,00 | 193,75 | 194,70 | 0,08% | - |
| 13.07.2026 | 192,35 | 195,75 | 191,90 | 194,55 | -0,05% | - |
| 10.07.2026 | 191,45 | 195,75 | 190,70 | 194,65 | 1,22% | - |
| 09.07.2026 | 192,10 | 194,45 | 191,55 | 192,30 | 0,65% | - |
| 08.07.2026 | 193,35 | 193,50 | 188,95 | 191,05 | -1,16% | 705,00 |
| 07.07.2026 | 194,55 | 196,20 | 190,40 | 193,30 | -1,50% | - |
| 06.07.2026 | 196,00 | 197,00 | 194,15 | 196,25 | -0,41% | - |
| 03.07.2026 | 197,45 | 197,90 | 196,75 | 197,05 | 0,59% | 16.254,00 |
| 02.07.2026 | 197,40 | 198,20 | 193,45 | 195,90 | -1,04% | - |
| 01.07.2026 | 198,55 | 201,40 | 196,70 | 197,95 | -0,33% | - |
| 30.06.2026 | 199,25 | 200,20 | 197,85 | 198,60 | 0,46% | - |
| 29.06.2026 | 201,90 | 202,30 | 194,75 | 197,70 | -0,65% | - |
| 26.06.2026 | 197,80 | 199,75 | 196,40 | 199,00 | -0,75% | - |
| 25.06.2026 | 196,00 | 202,50 | 195,90 | 200,50 | 2,40% | 1.320,00 |
| 24.06.2026 | 195,70 | 198,30 | 194,30 | 195,80 | 0,69% | - |
| 23.06.2026 | 193,70 | 197,10 | 191,65 | 194,45 | -1,42% | 1.005,00 |
| 22.06.2026 | 196,00 | 198,60 | 193,95 | 197,25 | 1,31% | 5.166,00 |
| 19.06.2026 | 195,35 | 196,20 | 194,70 | 194,70 | -1,37% | 860,00 |
| 18.06.2026 | 196,45 | 198,80 | 196,10 | 197,40 | 1,44% | 10.800,00 |
| 17.06.2026 | 193,85 | 196,25 | 191,40 | 194,60 | 0,93% | 1.000,00 |
| 16.06.2026 | 191,35 | 194,85 | 190,95 | 192,80 | 0,50% | 629,00 |
| 15.06.2026 | 191,75 | 192,60 | 189,15 | 191,85 | 1,64% | 14.400,00 |
| 12.06.2026 | 186,90 | 189,65 | 186,20 | 188,75 | 0,77% | - |
| 11.06.2026 | 187,15 | 188,50 | 185,15 | 187,30 | 0,73% | - |
| 10.06.2026 | 191,30 | 193,20 | 185,95 | 185,95 | -3,40% | - |
| 09.06.2026 | 190,60 | 193,45 | 188,90 | 192,50 | 2,72% | - |
| 08.06.2026 | 186,85 | 188,30 | 186,80 | 187,40 | 0,24% | - |
| 05.06.2026 | 184,35 | 188,10 | 183,50 | 186,95 | 0,40% | 8.188,00 |
| 04.06.2026 | 184,50 | 188,10 | 183,85 | 186,20 | 0,49% | - |
| 03.06.2026 | 182,45 | 186,30 | 182,20 | 185,30 | 1,53% | - |
| 02.06.2026 | 177,85 | 184,80 | 177,65 | 182,50 | 2,24% | - |
| 01.06.2026 | 182,05 | 182,10 | 177,70 | 178,50 | -1,35% | - |
| 29.05.2026 | 180,45 | 182,45 | 177,60 | 180,95 | 0,33% | - |
| 28.05.2026 | 181,80 | 182,35 | 178,05 | 180,35 | -1,04% | - |
| 27.05.2026 | 181,45 | 182,90 | 180,75 | 182,25 | 0,33% | - |
| 26.05.2026 | 181,10 | 182,40 | 179,80 | 181,65 | -0,11% | - |
| 25.05.2026 | 181,90 | 182,30 | 181,45 | 181,85 | 1,06% | - |
| 22.05.2026 | 177,00 | 180,65 | 175,55 | 179,95 | 1,64% | - |
| 21.05.2026 | 179,00 | 179,40 | 176,40 | 177,05 | -1,09% | - |
| 20.05.2026 | 177,05 | 179,15 | 176,05 | 179,00 | 1,24% | - |
| 19.05.2026 | 178,35 | 179,45 | 175,50 | 176,80 | -1,23% | - |
| 18.05.2026 | 177,45 | 179,90 | 177,05 | 179,00 | 0,11% | - |
| 15.05.2026 | 178,95 | 181,00 | 178,00 | 178,80 | -1,27% | - |
| 14.05.2026 | 182,00 | 182,25 | 179,25 | 181,10 | -0,08% | - |
| 13.05.2026 | 182,95 | 184,45 | 180,80 | 181,25 | -0,49% | 115,00 |