215,300€
-0,32%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 214,50 | 216,60 | 213,00 | 214,70 | -0,79% | - |
| 11.11.2026 | 215,30 | 217,50 | 213,70 | 216,40 | 1,93% | - |
| 10.11.2026 | 206,80 | 213,40 | 203,40 | 212,30 | 0,95% | - |
| 09.11.2026 | 203,30 | 211,60 | 200,70 | 210,30 | 3,19% | - |
| 06.11.2026 | 200,65 | 204,50 | 199,30 | 203,80 | 2,70% | - |
| 05.11.2026 | 205,30 | 211,00 | 197,45 | 198,45 | -4,45% | - |
| 04.11.2026 | 210,80 | 213,60 | 202,10 | 207,70 | -2,07% | - |
| 03.11.2026 | 211,00 | 215,00 | 210,60 | 212,10 | 0,38% | - |
| 02.11.2026 | 210,90 | 214,60 | 209,50 | 211,30 | 0,91% | 1.900,00 |
| 30.10.2026 | 212,80 | 215,70 | 209,30 | 209,40 | -2,47% | - |
| 29.10.2026 | 213,20 | 216,20 | 208,30 | 214,70 | 0,09% | - |
| 28.10.2026 | 210,40 | 215,10 | 207,00 | 214,50 | 2,93% | - |
| 27.10.2026 | 205,80 | 210,30 | 205,80 | 208,40 | 0,87% | - |
| 26.10.2026 | 203,90 | 208,70 | 202,05 | 206,60 | 0,98% | - |
| 23.10.2026 | 202,30 | 205,90 | 199,65 | 204,60 | 1,14% | - |
| 22.10.2026 | 206,10 | 209,10 | 198,95 | 202,30 | -3,44% | - |
| 21.10.2026 | 208,90 | 209,90 | 207,70 | 209,50 | 0,96% | - |
| 20.10.2026 | 207,40 | 208,80 | 205,30 | 207,50 | -0,34% | - |
| 19.10.2026 | 212,70 | 214,00 | 207,80 | 208,20 | -0,62% | - |
| 16.10.2026 | 211,10 | 212,50 | 207,90 | 209,50 | -0,62% | - |
| 15.10.2026 | 210,50 | 214,50 | 206,90 | 210,80 | -1,45% | - |
| 14.10.2026 | 211,40 | 214,10 | 209,10 | 213,90 | 1,04% | - |
| 13.10.2026 | 209,50 | 211,70 | 207,80 | 211,70 | 0,19% | - |
| 12.10.2026 | 209,70 | 211,70 | 208,60 | 211,30 | 1,05% | - |
| 09.10.2026 | 207,40 | 210,10 | 207,20 | 209,10 | 1,26% | - |
| 08.10.2026 | 207,60 | 207,80 | 204,30 | 206,50 | -0,77% | 588,00 |
| 07.10.2026 | 210,30 | 211,00 | 207,90 | 208,10 | -0,86% | - |
| 06.10.2026 | 210,10 | 212,80 | 209,10 | 209,90 | 0,10% | - |
| 05.10.2026 | 208,20 | 212,70 | 206,10 | 209,70 | 1,35% | - |
| 02.10.2026 | 204,40 | 207,90 | 204,00 | 206,90 | 0,53% | - |
| 01.10.2026 | 203,50 | 237,80 | 201,20 | 205,80 | 2,24% | - |
| 30.09.2026 | 202,80 | 203,60 | 201,30 | 201,30 | -0,74% | - |
| 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% | - |