192,905$
-1,61%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 196,17 | 196,17 | 190,38 | 192,98 | -1,58% | 377.276,00 |
| 20.02.2025 | 198,10 | 199,97 | 195,16 | 196,07 | -1,30% | 388.747,00 |
| 19.02.2025 | 195,28 | 199,00 | 194,44 | 198,65 | 1,16% | 418.037,00 |
| 18.02.2025 | 195,41 | 197,15 | 194,82 | 196,37 | 0,39% | 512.638,00 |
| 17.02.2025 | 195,76 | 195,76 | 195,41 | 195,60 | 0,20% | - |
| 14.02.2025 | 194,05 | 197,99 | 193,69 | 195,21 | 1,13% | 644.036,00 |
| 13.02.2025 | 194,33 | 195,63 | 192,17 | 193,03 | -0,26% | 673.878,00 |
| 12.02.2025 | 192,01 | 194,21 | 190,73 | 193,54 | -0,69% | 738.150,00 |
| 11.02.2025 | 195,45 | 196,88 | 193,92 | 194,89 | -0,79% | 675.619,00 |
| 10.02.2025 | 196,93 | 197,20 | 194,80 | 196,45 | 0,26% | 658.603,00 |
| 07.02.2025 | 200,32 | 200,32 | 193,48 | 195,94 | -1,70% | 856.053,00 |
| 06.02.2025 | 198,66 | 202,13 | 197,42 | 199,32 | 0,88% | 1.012.421,00 |
| 05.02.2025 | 208,16 | 208,16 | 195,81 | 197,58 | -9,64% | 1.477.120,00 |
| 04.02.2025 | 218,58 | 220,55 | 218,07 | 218,65 | -0,10% | 602.942,00 |
| 03.02.2025 | 220,48 | 221,10 | 217,19 | 218,86 | -2,43% | 565.376,00 |
| 31.01.2025 | 224,11 | 226,05 | 223,50 | 224,31 | 0,09% | 384.901,00 |
| 30.01.2025 | 219,89 | 225,62 | 219,50 | 224,11 | 2,39% | 364.999,00 |
| 29.01.2025 | 221,51 | 222,00 | 218,75 | 218,88 | -1,04% | 322.781,00 |
| 28.01.2025 | 221,50 | 222,30 | 219,79 | 221,17 | -0,11% | 334.795,00 |
| 27.01.2025 | 220,00 | 222,02 | 219,71 | 221,42 | 0,66% | 346.607,00 |
| 24.01.2025 | 221,59 | 222,15 | 218,36 | 219,97 | -0,94% | 278.600,00 |
| 23.01.2025 | 221,26 | 223,20 | 218,80 | 222,05 | 0,94% | 375.814,00 |
| 22.01.2025 | 219,13 | 220,92 | 217,74 | 219,99 | 0,15% | 342.361,00 |
| 21.01.2025 | 218,06 | 220,05 | 217,02 | 219,66 | 1,84% | 350.139,00 |
| 17.01.2025 | 220,00 | 221,67 | 215,47 | 215,69 | -0,73% | 476.264,00 |
| 16.01.2025 | 215,02 | 217,76 | 214,27 | 217,27 | 1,28% | 400.280,00 |
| 15.01.2025 | 218,18 | 219,69 | 214,39 | 214,53 | 0,00% | 465.707,00 |
| 14.01.2025 | 211,09 | 215,37 | 210,21 | 214,54 | 2,15% | 654.671,00 |
| 13.01.2025 | 205,25 | 210,59 | 204,32 | 210,03 | 1,95% | 381.585,00 |
| 10.01.2025 | 205,96 | 207,57 | 205,00 | 206,02 | -1,33% | 511.083,00 |
| 08.01.2025 | 206,69 | 209,05 | 206,48 | 208,79 | 0,38% | 608.947,00 |
| 07.01.2025 | 209,48 | 212,06 | 207,12 | 208,00 | -0,63% | 652.670,00 |
| 06.01.2025 | 207,73 | 209,99 | 207,20 | 209,32 | 1,11% | 609.746,00 |
| 03.01.2025 | 206,25 | 207,83 | 204,41 | 207,02 | 0,47% | 304.051,00 |
| 02.01.2025 | 210,74 | 211,40 | 205,67 | 206,06 | -1,54% | 379.791,00 |
| 31.12.2024 | 209,24 | 210,75 | 208,41 | 209,29 | 0,22% | 255.290,00 |
| 30.12.2024 | 209,72 | 209,99 | 206,75 | 208,83 | -1,08% | 246.597,00 |
| 27.12.2024 | 211,27 | 213,43 | 210,20 | 211,11 | -0,88% | 166.152,00 |
| 26.12.2024 | 211,29 | 214,36 | 211,29 | 212,98 | 0,33% | 401.775,00 |
| 24.12.2024 | 210,17 | 212,70 | 210,17 | 212,28 | 0,72% | 156.266,00 |
| 23.12.2024 | 211,08 | 212,53 | 210,41 | 210,76 | -0,76% | 424.200,00 |
| 20.12.2024 | 209,50 | 213,55 | 206,97 | 212,38 | 1,01% | 1.243.751,00 |
| 19.12.2024 | 212,32 | 215,41 | 210,11 | 210,26 | -0,66% | 766.891,00 |
| 18.12.2024 | 222,27 | 223,00 | 211,62 | 211,65 | -4,74% | 549.298,00 |
| 17.12.2024 | 223,46 | 224,90 | 221,66 | 222,19 | -0,84% | 898.712,00 |
| 16.12.2024 | 222,05 | 224,56 | 221,33 | 224,08 | 0,48% | 1.236.141,00 |
| 13.12.2024 | 224,11 | 225,61 | 221,29 | 223,00 | -0,88% | 455.777,00 |
| 12.12.2024 | 228,88 | 228,88 | 224,44 | 224,98 | -1,40% | 420.018,00 |
| 11.12.2024 | 229,41 | 230,29 | 227,53 | 228,17 | 0,10% | 431.583,00 |
| 10.12.2024 | 228,83 | 230,18 | 226,33 | 227,95 | -0,74% | 286.516,00 |
| 09.12.2024 | 229,87 | 231,75 | 228,89 | 229,65 | -0,03% | 378.020,00 |
| 06.12.2024 | 230,12 | 231,76 | 229,44 | 229,71 | 0,55% | 477.412,00 |
| 05.12.2024 | 228,80 | 230,33 | 226,06 | 228,45 | 0,25% | 799.040,00 |
| 04.12.2024 | 230,06 | 230,06 | 226,80 | 227,87 | -1,14% | 571.003,00 |
| 03.12.2024 | 231,62 | 231,93 | 228,71 | 230,50 | -0,57% | 376.722,00 |
| 02.12.2024 | 230,98 | 231,90 | 229,16 | 231,81 | 0,51% | 361.356,00 |
| 29.11.2024 | 232,19 | 232,31 | 229,91 | 230,63 | -0,20% | 268.772,00 |
| 27.11.2024 | 232,81 | 233,15 | 229,47 | 231,10 | -0,40% | 728.299,00 |
| 26.11.2024 | 235,06 | 235,65 | 231,05 | 232,02 | -1,71% | 482.298,00 |
| 25.11.2024 | 234,22 | 237,38 | 233,69 | 236,06 | 1,53% | 726.612,00 |
| 22.11.2024 | 228,44 | 233,08 | 228,32 | 232,50 | 2,22% | 409.966,00 |
| 21.11.2024 | 223,83 | 228,30 | 223,15 | 227,45 | 1,95% | 506.031,00 |
| 20.11.2024 | 223,47 | 224,18 | 219,95 | 223,11 | -0,22% | 465.205,00 |
| 19.11.2024 | 225,23 | 225,98 | 222,79 | 223,61 | -1,35% | 685.046,00 |
| 18.11.2024 | 226,54 | 228,78 | 226,20 | 226,66 | -0,51% | 659.599,00 |
| 15.11.2024 | 229,43 | 231,32 | 227,66 | 227,83 | -0,68% | 1.896.161,00 |
| 14.11.2024 | 231,68 | 232,62 | 229,19 | 229,39 | -0,70% | 596.344,00 |
| 13.11.2024 | 227,48 | 231,52 | 226,86 | 231,00 | 1,33% | 780.643,00 |
| 12.11.2024 | 228,82 | 228,98 | 226,60 | 227,97 | -0,60% | 377.474,00 |
| 11.11.2024 | 229,38 | 231,52 | 227,84 | 229,34 | 0,36% | 369.265,00 |
| 08.11.2024 | 228,68 | 230,98 | 227,51 | 228,51 | -0,17% | 488.681,00 |
| 07.11.2024 | 235,22 | 235,31 | 228,56 | 228,90 | -2,55% | 608.671,00 |
| 06.11.2024 | 234,39 | 238,22 | 233,20 | 234,90 | 4,53% | 917.470,00 |
| 05.11.2024 | 218,37 | 225,96 | 218,26 | 224,71 | 2,61% | 839.881,00 |
| 04.11.2024 | 217,60 | 223,18 | 216,68 | 219,00 | 1,37% | 638.312,00 |
| 01.11.2024 | 215,67 | 218,82 | 213,80 | 216,05 | 0,66% | 725.543,00 |
| 31.10.2024 | 219,37 | 221,24 | 214,18 | 214,64 | -1,83% | 984.611,00 |
| 30.10.2024 | 209,57 | 219,09 | 206,04 | 218,64 | 7,24% | 1.365.067,00 |
| 29.10.2024 | 203,27 | 205,43 | 203,01 | 203,88 | -0,47% | 452.922,00 |
| 28.10.2024 | 204,47 | 207,41 | 204,47 | 204,84 | 1,00% | 398.841,00 |
| 25.10.2024 | 204,72 | 205,20 | 202,36 | 202,82 | -0,32% | 268.778,00 |
| 24.10.2024 | 204,08 | 205,13 | 202,08 | 203,48 | -0,67% | 462.128,00 |
| 23.10.2024 | 207,57 | 208,49 | 204,70 | 204,86 | -1,46% | 275.376,00 |
| 22.10.2024 | 208,79 | 209,42 | 206,65 | 207,89 | -0,67% | 336.162,00 |
| 21.10.2024 | 210,48 | 210,54 | 207,77 | 209,29 | -0,59% | 221.259,00 |
| 18.10.2024 | 210,96 | 210,96 | 208,95 | 210,53 | 0,31% | 283.789,00 |
| 17.10.2024 | 211,46 | 211,46 | 209,00 | 209,88 | -0,34% | 409.172,00 |
| 16.10.2024 | 211,81 | 212,98 | 210,05 | 210,60 | -0,53% | 306.421,00 |
| 15.10.2024 | 213,43 | 214,68 | 211,37 | 211,72 | -0,75% | 479.686,00 |
| 14.10.2024 | 211,45 | 213,46 | 210,20 | 213,31 | 0,86% | 279.952,00 |
| 11.10.2024 | 207,98 | 212,62 | 207,98 | 211,49 | 1,46% | 342.021,00 |
| 10.10.2024 | 206,49 | 208,81 | 206,49 | 208,45 | 0,34% | 360.470,00 |
| 09.10.2024 | 208,16 | 210,61 | 207,67 | 207,74 | -0,32% | 394.138,00 |
| 08.10.2024 | 208,25 | 209,62 | 207,61 | 208,41 | -0,08% | 269.595,00 |
| 07.10.2024 | 209,41 | 210,58 | 207,95 | 208,58 | -1,19% | 436.074,00 |
| 04.10.2024 | 212,75 | 213,03 | 209,02 | 211,10 | 0,12% | 400.903,00 |
| 03.10.2024 | 211,51 | 214,22 | 209,23 | 210,85 | -0,22% | 471.961,00 |
| 02.10.2024 | 212,51 | 214,57 | 211,24 | 211,32 | -0,57% | 508.731,00 |
| 01.10.2024 | 214,07 | 214,07 | 210,45 | 212,53 | -0,92% | 358.369,00 |
| 30.09.2024 | 215,21 | 215,37 | 212,14 | 214,50 | -0,22% | 619.320,00 |