180,193$
0,37%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 164,19 | 165,91 | 159,18 | 159,59 | -2,59% | 1.033.300,00 |
| 16.09.2025 | 161,23 | 163,98 | 160,80 | 163,84 | 1,66% | 747.650,00 |
| 15.09.2025 | 161,47 | 162,15 | 159,97 | 161,16 | 0,38% | 677.282,00 |
| 12.09.2025 | 164,22 | 164,45 | 160,55 | 160,55 | -2,40% | 394.466,00 |
| 11.09.2025 | 160,58 | 164,77 | 160,58 | 164,49 | 2,70% | 743.108,00 |
| 10.09.2025 | 161,61 | 162,65 | 159,40 | 160,17 | -1,14% | 786.132,00 |
| 09.09.2025 | 163,80 | 163,82 | 161,00 | 162,01 | -1,32% | 557.850,00 |
| 08.09.2025 | 164,83 | 164,87 | 162,22 | 164,17 | -0,46% | 738.361,00 |
| 05.09.2025 | 165,61 | 167,00 | 163,99 | 164,93 | 0,04% | 647.510,00 |
| 04.09.2025 | 161,39 | 164,91 | 160,39 | 164,86 | 2,19% | 515.691,00 |
| 03.09.2025 | 161,60 | 162,59 | 160,30 | 161,32 | -0,51% | 960.092,00 |
| 02.09.2025 | 162,79 | 162,99 | 160,60 | 162,15 | -1,43% | 839.315,00 |
| 29.08.2025 | 165,63 | 165,98 | 163,83 | 164,50 | -0,44% | 445.723,00 |
| 28.08.2025 | 167,00 | 167,00 | 163,71 | 165,22 | -0,52% | 584.188,00 |
| 27.08.2025 | 165,08 | 167,09 | 164,97 | 166,08 | 0,05% | 612.288,00 |
| 26.08.2025 | 165,70 | 166,26 | 164,69 | 166,00 | 0,01% | 755.121,00 |
| 25.08.2025 | 168,73 | 168,83 | 165,96 | 165,98 | -1,53% | 463.570,00 |
| 22.08.2025 | 163,53 | 168,82 | 163,29 | 168,56 | 3,81% | 1.228.877,00 |
| 21.08.2025 | 163,69 | 164,60 | 162,25 | 162,38 | -1,27% | 676.797,00 |
| 20.08.2025 | 165,27 | 165,86 | 163,64 | 164,47 | -0,86% | 705.102,00 |
| 19.08.2025 | 164,58 | 167,74 | 163,78 | 165,90 | 1,29% | 822.030,00 |
| 18.08.2025 | 164,49 | 165,52 | 163,78 | 163,78 | -0,60% | 486.806,00 |
| 15.08.2025 | 167,60 | 167,71 | 164,16 | 164,77 | -1,45% | 579.229,00 |
| 14.08.2025 | 167,19 | 168,42 | 165,57 | 167,19 | -1,36% | 850.787,00 |
| 13.08.2025 | 164,11 | 169,80 | 163,73 | 169,50 | 3,78% | 1.048.047,00 |
| 12.08.2025 | 159,36 | 163,64 | 158,88 | 163,32 | 3,68% | 657.262,00 |
| 11.08.2025 | 158,61 | 159,80 | 157,25 | 157,53 | -0,46% | 765.066,00 |
| 08.08.2025 | 158,25 | 160,00 | 157,94 | 158,26 | -0,17% | 639.114,00 |
| 07.08.2025 | 161,65 | 162,01 | 158,31 | 158,53 | -0,75% | 747.653,00 |
| 06.08.2025 | 161,85 | 163,02 | 158,90 | 159,72 | -1,31% | 1.006.935,00 |