210,631$
-0,35%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 210,65 | 213,96 | 209,81 | 211,87 | 0,24% | - |
| 06.02.2026 | 215,20 | 217,16 | 211,21 | 211,37 | -0,74% | 1.378.218,00 |
| 05.02.2026 | 212,49 | 213,83 | 209,03 | 212,94 | 0,33% | 1.381.588,00 |
| 04.02.2026 | 199,91 | 213,83 | 198,71 | 212,25 | 5,28% | 2.355.346,00 |
| 03.02.2026 | 197,10 | 203,25 | 197,10 | 201,61 | 1,71% | 2.003.912,00 |
| 02.02.2026 | 197,90 | 199,45 | 196,80 | 198,22 | -0,17% | 954.438,00 |
| 30.01.2026 | 198,35 | 200,18 | 196,53 | 198,55 | -0,59% | 1.045.280,00 |
| 29.01.2026 | 198,36 | 199,72 | 194,95 | 199,72 | 1,69% | 835.888,00 |
| 28.01.2026 | 194,01 | 198,79 | 193,69 | 196,40 | 0,80% | 1.153.333,00 |
| 27.01.2026 | 193,88 | 196,00 | 193,88 | 194,85 | -0,20% | 488.844,00 |
| 26.01.2026 | 194,13 | 195,99 | 194,13 | 195,24 | -0,02% | 619.216,00 |
| 23.01.2026 | 198,12 | 198,12 | 193,79 | 195,27 | -1,30% | 581.971,00 |
| 22.01.2026 | 198,79 | 200,32 | 197,12 | 197,84 | -0,61% | 591.730,00 |
| 21.01.2026 | 194,97 | 200,00 | 193,46 | 199,06 | 2,98% | 693.568,00 |
| 20.01.2026 | 193,21 | 195,20 | 191,80 | 193,30 | -0,77% | 963.608,00 |
| 19.01.2026 | 193,93 | 194,86 | 193,58 | 194,79 | -1,09% | - |
| 16.01.2026 | 193,85 | 197,73 | 193,85 | 196,93 | 0,83% | 1.049.718,00 |
| 15.01.2026 | 192,07 | 196,18 | 191,06 | 195,30 | 2,50% | 1.055.444,00 |
| 14.01.2026 | 186,99 | 190,89 | 186,46 | 190,54 | 1,71% | 609.316,00 |
| 13.01.2026 | 186,68 | 187,98 | 185,67 | 187,33 | 0,54% | 435.414,00 |
| 12.01.2026 | 185,00 | 186,98 | 183,70 | 186,33 | 0,88% | 522.350,00 |
| 09.01.2026 | 185,62 | 186,97 | 183,15 | 184,71 | -0,02% | 399.570,00 |
| 08.01.2026 | 179,61 | 185,29 | 179,61 | 184,74 | 2,35% | 417.711,00 |
| 07.01.2026 | 183,90 | 184,83 | 179,91 | 180,49 | -1,84% | 544.886,00 |
| 06.01.2026 | 182,83 | 184,12 | 179,89 | 183,87 | 1,70% | 671.652,00 |
| 05.01.2026 | 177,99 | 182,74 | 177,63 | 180,80 | 0,97% | 407.952,00 |
| 02.01.2026 | 178,03 | 179,85 | 177,29 | 179,06 | 0,63% | 493.260,00 |
| 31.12.2025 | 179,15 | 179,43 | 177,38 | 177,94 | -0,75% | 466.341,00 |
| 30.12.2025 | 179,55 | 180,22 | 178,65 | 179,28 | -0,41% | 380.770,00 |
| 29.12.2025 | 180,34 | 181,23 | 179,20 | 180,01 | -0,17% | 344.948,00 |
| 26.12.2025 | 179,41 | 180,53 | 178,87 | 180,32 | 0,07% | 225.116,00 |
| 24.12.2025 | 180,25 | 181,21 | 179,84 | 180,20 | -0,08% | 159.722,00 |
| 23.12.2025 | 179,73 | 181,73 | 178,22 | 180,34 | 0,46% | 464.219,00 |
| 22.12.2025 | 177,93 | 180,34 | 177,44 | 179,52 | 0,98% | 515.234,00 |
| 19.12.2025 | 177,13 | 179,03 | 176,47 | 177,78 | 0,16% | 1.571.747,00 |
| 18.12.2025 | 177,52 | 178,78 | 176,57 | 177,50 | 0,66% | 574.590,00 |
| 17.12.2025 | 176,51 | 179,72 | 175,82 | 176,33 | -0,49% | 977.463,00 |
| 16.12.2025 | 178,70 | 179,11 | 176,51 | 177,19 | -0,84% | 664.609,00 |
| 15.12.2025 | 178,86 | 179,60 | 177,45 | 178,69 | -0,13% | 562.213,00 |
| 12.12.2025 | 182,45 | 183,05 | 177,55 | 178,93 | -1,27% | 742.241,00 |
| 11.12.2025 | 176,74 | 181,62 | 176,69 | 181,24 | 2,68% | 632.184,00 |
| 10.12.2025 | 174,34 | 177,85 | 174,08 | 176,51 | 1,73% | 807.621,00 |
| 09.12.2025 | 175,35 | 176,43 | 173,03 | 173,50 | -1,39% | 541.875,00 |
| 08.12.2025 | 177,24 | 177,50 | 175,42 | 175,95 | -0,90% | 583.708,00 |
| 05.12.2025 | 177,15 | 179,50 | 176,76 | 177,54 | -0,83% | 597.292,00 |
| 04.12.2025 | 178,21 | 179,59 | 176,94 | 179,03 | 0,46% | 904.066,00 |
| 03.12.2025 | 176,00 | 178,31 | 176,00 | 178,21 | 1,78% | 466.528,00 |
| 02.12.2025 | 174,23 | 176,35 | 173,39 | 175,10 | 0,26% | 446.931,00 |
| 01.12.2025 | 172,91 | 176,50 | 172,38 | 174,64 | 0,41% | 762.409,00 |
| 28.11.2025 | 174,37 | 174,61 | 173,43 | 173,93 | 0,10% | 243.251,00 |
| 26.11.2025 | 173,02 | 175,63 | 172,57 | 173,76 | 0,06% | 406.231,00 |
| 25.11.2025 | 172,00 | 174,67 | 171,10 | 173,65 | 2,20% | 533.007,00 |
| 24.11.2025 | 169,85 | 171,21 | 168,92 | 169,91 | -0,43% | 982.431,00 |
| 21.11.2025 | 163,51 | 171,59 | 162,90 | 170,65 | 4,69% | 973.974,00 |
| 20.11.2025 | 163,46 | 164,28 | 161,74 | 163,00 | 0,82% | 596.735,00 |
| 19.11.2025 | 161,16 | 162,90 | 160,60 | 161,68 | 0,00% | 384.365,00 |
| 18.11.2025 | 162,09 | 163,00 | 160,72 | 161,68 | -0,66% | 627.480,00 |
| 17.11.2025 | 164,62 | 165,45 | 162,27 | 162,76 | -1,05% | 513.342,00 |
| 14.11.2025 | 166,00 | 167,18 | 164,20 | 164,49 | -1,54% | 891.884,00 |
| 13.11.2025 | 170,07 | 171,74 | 166,68 | 167,06 | -1,48% | 548.895,00 |
| 12.11.2025 | 170,40 | 171,93 | 169,23 | 169,57 | 0,04% | 546.128,00 |
| 11.11.2025 | 169,02 | 170,86 | 169,02 | 169,51 | 0,42% | 333.359,00 |
| 10.11.2025 | 170,20 | 170,20 | 166,50 | 168,80 | 0,50% | 612.912,00 |
| 07.11.2025 | 165,88 | 169,05 | 165,43 | 167,96 | 0,68% | 872.764,00 |
| 06.11.2025 | 168,65 | 170,22 | 166,00 | 166,82 | -0,86% | 544.014,00 |
| 05.11.2025 | 168,20 | 169,63 | 166,50 | 168,27 | 0,24% | 549.723,00 |
| 04.11.2025 | 167,39 | 169,25 | 167,00 | 167,86 | -0,23% | 912.462,00 |
| 03.11.2025 | 170,14 | 170,52 | 167,39 | 168,25 | -1,87% | 772.257,00 |
| 31.10.2025 | 170,00 | 172,41 | 169,50 | 171,46 | 0,68% | 633.071,00 |
| 30.10.2025 | 173,31 | 177,00 | 170,30 | 170,30 | -1,79% | 855.948,00 |
| 29.10.2025 | 173,00 | 181,27 | 171,34 | 173,40 | 3,86% | 1.690.706,00 |
| 28.10.2025 | 167,48 | 167,48 | 165,40 | 166,95 | -0,39% | 897.582,00 |
| 27.10.2025 | 169,30 | 169,81 | 167,51 | 167,60 | -0,21% | 569.976,00 |
| 24.10.2025 | 169,26 | 169,28 | 167,47 | 167,95 | -0,25% | 427.017,00 |
| 23.10.2025 | 166,46 | 168,86 | 165,79 | 168,37 | 1,21% | 408.132,00 |
| 22.10.2025 | 169,48 | 169,76 | 165,64 | 166,35 | -1,76% | 496.400,00 |
| 21.10.2025 | 166,50 | 170,99 | 166,24 | 169,33 | 1,63% | 411.954,00 |
| 20.10.2025 | 166,66 | 168,95 | 165,29 | 166,61 | -0,05% | 361.831,00 |
| 17.10.2025 | 165,07 | 166,81 | 164,39 | 166,70 | 1,01% | - |
| 16.10.2025 | 163,75 | 166,68 | 163,46 | 165,03 | 1,13% | 558.476,00 |
| 15.10.2025 | 164,00 | 165,00 | 162,76 | 163,19 | -0,28% | 1.050.565,00 |
| 14.10.2025 | 159,27 | 164,31 | 159,27 | 163,65 | 1,75% | 364.359,00 |
| 13.10.2025 | 162,38 | 163,86 | 160,76 | 160,84 | -0,20% | 515.354,00 |
| 10.10.2025 | 165,85 | 165,96 | 160,11 | 161,16 | -2,83% | 741.628,00 |
| 09.10.2025 | 167,05 | 167,21 | 164,39 | 165,85 | -0,62% | 606.155,00 |
| 08.10.2025 | 166,00 | 167,31 | 164,25 | 166,89 | 0,66% | 573.804,00 |
| 07.10.2025 | 167,31 | 167,56 | 164,33 | 165,80 | -0,75% | 484.037,00 |
| 06.10.2025 | 167,06 | 167,84 | 165,38 | 167,05 | 0,03% | 334.803,00 |
| 03.10.2025 | 166,73 | 168,29 | 165,69 | 167,00 | 1,10% | 471.330,00 |
| 02.10.2025 | 164,54 | 166,29 | 163,72 | 165,18 | 0,66% | 603.309,00 |
| 01.10.2025 | 161,58 | 164,23 | 161,00 | 164,10 | 0,82% | 630.314,00 |
| 30.09.2025 | 162,07 | 162,81 | 160,35 | 162,76 | 0,35% | 690.394,00 |
| 29.09.2025 | 162,40 | 162,93 | 160,58 | 162,19 | 0,52% | 691.883,00 |
| 26.09.2025 | 159,80 | 161,65 | 159,29 | 161,35 | 1,30% | 489.291,00 |
| 25.09.2025 | 159,00 | 159,74 | 158,19 | 159,28 | -0,30% | 835.617,00 |
| 24.09.2025 | 159,15 | 160,68 | 159,05 | 159,76 | 0,23% | 630.836,00 |
| 23.09.2025 | 161,36 | 162,38 | 159,15 | 159,40 | -0,75% | 478.494,00 |
| 22.09.2025 | 160,86 | 161,26 | 159,00 | 160,60 | -0,27% | 661.308,00 |
| 19.09.2025 | 164,00 | 164,75 | 160,59 | 161,03 | -0,64% | 1.828.327,00 |
| 18.09.2025 | 160,83 | 163,07 | 160,08 | 162,06 | 1,55% | 608.231,00 |