167,943$
0,67%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 165,88 | 169,05 | 165,43 | 167,96 | 0,68% | 871.939,00 |
| 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 |
| 05.08.2025 | 159,59 | 162,51 | 159,19 | 161,84 | 2,27% | 695.480,00 |
| 04.08.2025 | 159,03 | 160,32 | 157,46 | 158,25 | -0,55% | 1.008.866,00 |
| 01.08.2025 | 162,18 | 163,35 | 158,34 | 159,12 | -2,68% | 1.320.376,00 |
| 31.07.2025 | 162,50 | 165,42 | 161,28 | 163,51 | -0,47% | 1.484.848,00 |
| 30.07.2025 | 175,00 | 178,23 | 163,16 | 164,28 | -11,29% | 2.650.956,00 |
| 29.07.2025 | 185,26 | 186,29 | 183,41 | 185,18 | 0,41% | 701.892,00 |
| 28.07.2025 | 186,00 | 186,62 | 184,19 | 184,43 | -0,68% | 534.869,00 |
| 25.07.2025 | 184,91 | 185,73 | 182,59 | 185,69 | 1,11% | 369.257,00 |
| 24.07.2025 | 184,03 | 184,90 | 183,00 | 183,66 | -0,40% | 352.308,00 |
| 23.07.2025 | 186,26 | 186,70 | 183,04 | 184,40 | -0,08% | 728.997,00 |
| 22.07.2025 | 180,26 | 184,86 | 180,26 | 184,54 | 2,01% | 468.405,00 |
| 21.07.2025 | 184,34 | 184,57 | 180,31 | 180,90 | -1,35% | 652.523,00 |
| 18.07.2025 | 184,94 | 184,94 | 182,27 | 183,38 | -0,32% | 651.955,00 |
| 17.07.2025 | 180,33 | 184,25 | 180,33 | 183,96 | 2,33% | 498.614,00 |
| 16.07.2025 | 179,83 | 180,96 | 177,09 | 179,77 | 0,17% | 685.680,00 |
| 15.07.2025 | 181,93 | 182,84 | 179,41 | 179,47 | -0,77% | 766.765,00 |
| 14.07.2025 | 180,70 | 181,92 | 179,25 | 180,87 | -0,33% | 793.534,00 |
| 11.07.2025 | 183,14 | 183,93 | 181,23 | 181,47 | -2,13% | 674.892,00 |
| 10.07.2025 | 184,27 | 187,71 | 183,86 | 185,42 | 0,56% | 686.179,00 |
| 09.07.2025 | 183,52 | 184,89 | 181,72 | 184,38 | 1,05% | 1.036.169,00 |
| 08.07.2025 | 179,46 | 184,03 | 178,44 | 182,47 | 1,75% | 911.539,00 |
| 07.07.2025 | 179,95 | 181,38 | 178,27 | 179,33 | -1,06% | 802.533,00 |
| 03.07.2025 | 182,75 | 183,52 | 180,69 | 181,25 | -0,50% | 224.051,00 |
| 02.07.2025 | 180,47 | 182,31 | 179,65 | 182,16 | 1,09% | 487.975,00 |
| 01.07.2025 | 174,87 | 183,06 | 174,51 | 180,19 | 2,63% | 644.030,00 |
| 30.06.2025 | 175,94 | 177,02 | 173,76 | 175,57 | -0,43% | 902.706,00 |
| 27.06.2025 | 177,17 | 178,18 | 175,42 | 176,32 | -0,02% | 788.116,00 |
| 26.06.2025 | 175,41 | 177,11 | 174,98 | 176,35 | 1,06% | 607.462,00 |
| 25.06.2025 | 175,36 | 175,36 | 172,76 | 174,50 | -0,22% | 551.944,00 |
| 24.06.2025 | 174,14 | 175,91 | 172,54 | 174,88 | 1,25% | 501.271,00 |
| 23.06.2025 | 173,19 | 173,92 | 170,26 | 172,72 | -0,25% | 965.446,00 |
| 20.06.2025 | 176,11 | 176,86 | 172,29 | 173,15 | -1,07% | 2.463.836,00 |
| 18.06.2025 | 175,63 | 177,19 | 174,06 | 175,03 | -0,55% | 888.840,00 |