236,563$
1,19%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 230,98 | 239,46 | 230,98 | 233,77 | 1,85% | 1.437.606,00 |
| 29.07.2026 | 236,94 | 243,80 | 226,14 | 229,52 | 2,17% | 1.594.024,00 |
| 28.07.2026 | 226,31 | 227,00 | 223,83 | 224,65 | 0,37% | 1.010.756,00 |
| 27.07.2026 | 224,82 | 225,85 | 219,25 | 223,83 | 0,25% | 725.780,00 |
| 24.07.2026 | 222,62 | 224,70 | 221,73 | 223,27 | 0,47% | 582.146,00 |
| 23.07.2026 | 222,85 | 223,52 | 219,43 | 222,22 | -0,42% | 589.696,00 |
| 22.07.2026 | 221,49 | 223,73 | 220,86 | 223,16 | 0,89% | 981.054,00 |
| 21.07.2026 | 218,46 | 223,78 | 218,46 | 221,19 | -0,02% | 537.688,00 |
| 20.07.2026 | 226,30 | 226,32 | 220,03 | 221,24 | -1,64% | 536.647,00 |
| 17.07.2026 | 227,09 | 231,70 | 224,71 | 224,94 | -1,76% | 454.119,00 |
| 16.07.2026 | 223,98 | 228,99 | 223,98 | 228,96 | 2,41% | 1.420.174,00 |
| 15.07.2026 | 221,32 | 223,81 | 220,53 | 223,57 | 0,37% | 418.541,00 |
| 14.07.2026 | 224,00 | 225,61 | 221,21 | 222,74 | 0,57% | 728.992,00 |
| 13.07.2026 | 220,83 | 223,50 | 220,46 | 221,48 | -0,31% | 415.262,00 |
| 10.07.2026 | 220,50 | 223,58 | 219,61 | 222,16 | 1,10% | 387.343,00 |
| 09.07.2026 | 220,84 | 222,34 | 219,07 | 219,74 | 0,62% | 551.554,00 |
| 08.07.2026 | 221,62 | 221,62 | 215,51 | 218,39 | -1,21% | 867.374,00 |
| 07.07.2026 | 223,19 | 224,50 | 217,47 | 221,07 | -1,51% | 600.948,00 |
| 06.07.2026 | 222,20 | 225,46 | 221,07 | 224,46 | 0,29% | 447.392,00 |
| 02.07.2026 | 226,74 | 226,83 | 221,26 | 223,82 | -0,51% | 443.149,00 |
| 01.07.2026 | 227,11 | 229,24 | 224,34 | 224,96 | -0,88% | 862.723,00 |
| 30.06.2026 | 227,32 | 228,61 | 225,36 | 226,95 | 0,44% | 646.334,00 |
| 29.06.2026 | 225,29 | 226,14 | 222,34 | 225,96 | -0,54% | 708.578,00 |
| 26.06.2026 | 227,08 | 228,26 | 225,07 | 227,19 | -0,39% | 1.134.578,00 |
| 25.06.2026 | 224,96 | 230,18 | 222,00 | 228,07 | 2,66% | 419.738,00 |
| 24.06.2026 | 222,40 | 225,36 | 221,23 | 222,16 | 0,45% | 566.390,00 |
| 23.06.2026 | 219,12 | 224,17 | 219,12 | 221,17 | -1,86% | 580.193,00 |
| 22.06.2026 | 225,52 | 227,02 | 218,18 | 225,36 | 0,40% | 687.247,00 |
| 19.06.2026 | 224,53 | 224,94 | 224,38 | 224,47 | -0,21% | - |
| 18.06.2026 | 227,18 | 228,26 | 224,74 | 224,93 | 0,55% | 2.488.443,00 |
| 17.06.2026 | 222,79 | 227,47 | 221,65 | 223,69 | -0,05% | 686.296,00 |
| 16.06.2026 | 222,56 | 226,15 | 220,38 | 223,81 | 0,80% | 610.511,00 |
| 15.06.2026 | 220,78 | 223,99 | 219,44 | 222,04 | 1,62% | 581.475,00 |
| 12.06.2026 | 218,55 | 219,32 | 216,18 | 218,49 | 0,73% | 477.275,00 |
| 11.06.2026 | 215,74 | 217,81 | 213,08 | 216,90 | 1,12% | 623.669,00 |
| 10.06.2026 | 223,94 | 223,94 | 214,48 | 214,50 | -3,44% | 495.566,00 |
| 09.06.2026 | 220,65 | 223,85 | 217,67 | 222,14 | 1,62% | 697.765,00 |
| 08.06.2026 | 215,68 | 219,63 | 214,92 | 218,59 | 1,50% | 611.914,00 |
| 05.06.2026 | 215,40 | 217,34 | 213,89 | 215,35 | -0,43% | 600.299,00 |
| 04.06.2026 | 217,52 | 218,99 | 216,11 | 216,29 | 0,44% | 563.290,00 |
| 03.06.2026 | 211,81 | 216,05 | 211,68 | 215,34 | 1,51% | 658.670,00 |
| 02.06.2026 | 209,97 | 215,21 | 208,84 | 212,13 | 2,19% | 776.686,00 |
| 01.06.2026 | 208,82 | 210,37 | 206,38 | 207,59 | -1,54% | 441.476,00 |
| 29.05.2026 | 209,01 | 212,98 | 206,97 | 210,83 | 0,38% | 1.013.732,00 |
| 28.05.2026 | 210,21 | 210,58 | 207,04 | 210,03 | -0,81% | 808.594,00 |
| 27.05.2026 | 211,78 | 212,77 | 210,57 | 211,75 | 0,29% | 650.262,00 |
| 26.05.2026 | 211,97 | 212,07 | 209,17 | 211,13 | 1,13% | 958.828,00 |
| 22.05.2026 | 206,00 | 209,29 | 205,16 | 208,78 | 1,54% | 672.953,00 |
| 21.05.2026 | 206,43 | 208,13 | 204,30 | 205,61 | -1,24% | 794.708,00 |
| 20.05.2026 | 205,98 | 208,24 | 203,45 | 208,19 | 1,48% | 475.559,00 |
| 19.05.2026 | 207,10 | 207,37 | 203,75 | 205,15 | -1,67% | 488.333,00 |
| 18.05.2026 | 208,68 | 209,60 | 207,44 | 208,63 | 0,45% | 489.372,00 |
| 15.05.2026 | 209,88 | 210,25 | 207,64 | 207,69 | -1,75% | 701.134,00 |
| 14.05.2026 | 213,27 | 213,28 | 209,23 | 211,40 | -0,39% | 691.266,00 |
| 13.05.2026 | 213,95 | 214,54 | 211,55 | 212,22 | -0,76% | 390.158,00 |
| 12.05.2026 | 213,21 | 215,14 | 211,51 | 213,85 | -0,07% | 711.884,00 |
| 11.05.2026 | 217,63 | 217,63 | 213,76 | 214,01 | -1,34% | 646.497,00 |
| 08.05.2026 | 216,36 | 218,38 | 214,08 | 216,92 | 0,95% | 592.567,00 |
| 07.05.2026 | 218,62 | 219,41 | 213,73 | 214,87 | -1,52% | 1.051.154,00 |
| 06.05.2026 | 218,22 | 219,93 | 216,99 | 218,19 | 1,13% | 731.049,00 |
| 05.05.2026 | 214,60 | 217,60 | 214,60 | 215,76 | 0,67% | 508.652,00 |
| 04.05.2026 | 213,77 | 216,15 | 212,22 | 214,33 | -0,28% | 544.284,00 |
| 01.05.2026 | 218,12 | 219,82 | 214,12 | 214,93 | -1,34% | 629.972,00 |
| 30.04.2026 | 219,19 | 222,58 | 216,01 | 217,85 | 0,23% | 1.214.845,00 |
| 29.04.2026 | 220,00 | 223,85 | 215,49 | 217,34 | 5,83% | 1.505.731,00 |
| 28.04.2026 | 207,82 | 207,82 | 203,45 | 205,36 | -0,98% | 811.591,00 |
| 27.04.2026 | 205,63 | 208,79 | 205,11 | 207,39 | 1,29% | 632.215,00 |
| 24.04.2026 | 206,66 | 207,54 | 204,50 | 204,74 | -0,92% | 505.346,00 |
| 23.04.2026 | 204,96 | 208,54 | 203,81 | 206,64 | 1,48% | 612.771,00 |
| 22.04.2026 | 206,43 | 209,08 | 202,79 | 203,63 | -0,57% | 356.074,00 |
| 21.04.2026 | 206,82 | 209,23 | 204,73 | 204,79 | -0,76% | 594.457,00 |
| 20.04.2026 | 205,18 | 207,54 | 204,68 | 206,36 | 0,21% | 630.255,00 |
| 17.04.2026 | 202,07 | 207,69 | 202,07 | 205,92 | 2,60% | 635.971,00 |
| 16.04.2026 | 199,58 | 202,76 | 199,21 | 200,71 | 0,60% | 794.399,00 |
| 15.04.2026 | 204,03 | 204,95 | 197,02 | 199,52 | -2,63% | 786.262,00 |
| 14.04.2026 | 204,61 | 206,46 | 203,21 | 204,90 | -0,11% | 719.174,00 |
| 13.04.2026 | 200,96 | 205,46 | 199,84 | 205,12 | 2,00% | 797.437,00 |
| 10.04.2026 | 200,30 | 201,98 | 198,47 | 201,09 | 0,68% | 640.651,00 |
| 09.04.2026 | 197,19 | 201,57 | 196,96 | 199,73 | 0,95% | 773.010,00 |
| 08.04.2026 | 195,42 | 200,76 | 195,42 | 197,85 | 3,14% | 790.500,00 |
| 07.04.2026 | 190,24 | 192,66 | 189,39 | 191,83 | 0,56% | 595.673,00 |
| 06.04.2026 | 189,28 | 190,79 | 187,38 | 190,76 | 0,15% | 530.645,00 |
| 02.04.2026 | 188,33 | 192,82 | 187,77 | 190,47 | -0,79% | 460.808,00 |
| 01.04.2026 | 189,26 | 192,87 | 189,16 | 191,98 | 1,28% | 724.722,00 |
| 31.03.2026 | 186,98 | 190,74 | 186,00 | 189,55 | 3,30% | 851.934,00 |
| 30.03.2026 | 188,33 | 188,37 | 183,00 | 183,49 | -1,64% | 1.015.851,00 |
| 27.03.2026 | 189,10 | 189,42 | 186,32 | 186,55 | -1,68% | 726.774,00 |
| 26.03.2026 | 190,69 | 193,69 | 188,91 | 189,73 | -0,99% | 780.614,00 |
| 25.03.2026 | 194,85 | 195,43 | 189,22 | 191,63 | -0,65% | 915.950,00 |
| 24.03.2026 | 186,11 | 193,22 | 185,16 | 192,88 | 2,26% | 1.260.460,00 |
| 23.03.2026 | 188,16 | 190,85 | 187,43 | 188,61 | 2,44% | 1.571.032,00 |
| 20.03.2026 | 187,80 | 188,84 | 183,13 | 184,11 | -1,75% | 3.105.749,00 |
| 19.03.2026 | 188,05 | 190,18 | 186,48 | 187,38 | -1,46% | 1.140.210,00 |
| 18.03.2026 | 188,95 | 192,10 | 188,95 | 190,16 | -0,12% | 698.716,00 |
| 17.03.2026 | 191,84 | 192,34 | 187,14 | 190,39 | 0,43% | 612.415,00 |
| 16.03.2026 | 190,96 | 191,63 | 188,91 | 189,57 | 0,74% | 840.937,00 |
| 13.03.2026 | 189,04 | 189,63 | 185,59 | 188,18 | 0,04% | 628.766,00 |
| 12.03.2026 | 192,47 | 193,15 | 187,44 | 188,11 | -3,28% | 896.119,00 |
| 11.03.2026 | 194,52 | 195,26 | 191,63 | 194,48 | -0,67% | 597.897,00 |
| 10.03.2026 | 197,32 | 199,55 | 195,77 | 195,79 | -0,92% | 499.001,00 |