209,405$
-0,09%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 205,13 | 209,49 | 204,47 | 209,47 | -0,06% | 23,00 |
| 26.02.2026 | 207,02 | 209,76 | 205,85 | 209,59 | 1,65% | 482.328,00 |
| 25.02.2026 | 209,23 | 209,85 | 204,24 | 206,18 | -1,09% | 426.324,00 |
| 24.02.2026 | 206,91 | 209,86 | 206,91 | 208,45 | 0,87% | 413.486,00 |
| 23.02.2026 | 206,45 | 208,66 | 205,13 | 206,65 | -0,40% | 564.447,00 |
| 20.02.2026 | 207,48 | 209,77 | 205,62 | 207,48 | -0,18% | 606.173,00 |
| 19.02.2026 | 208,78 | 209,82 | 206,96 | 207,86 | -0,54% | 519.103,00 |
| 18.02.2026 | 209,09 | 211,64 | 207,99 | 208,98 | -0,11% | 747.619,00 |
| 17.02.2026 | 209,41 | 212,68 | 206,77 | 209,21 | -0,57% | 960.675,00 |
| 13.02.2026 | 205,08 | 211,15 | 204,39 | 210,41 | 2,57% | 1.164.455,00 |
| 12.02.2026 | 213,09 | 214,43 | 204,68 | 205,14 | -3,00% | 1.236.723,00 |
| 11.02.2026 | 214,36 | 215,66 | 210,05 | 211,48 | -1,44% | 1.336.406,00 |
| 10.02.2026 | 211,56 | 215,88 | 211,03 | 214,58 | 1,82% | 921.425,00 |
| 09.02.2026 | 211,96 | 214,17 | 209,70 | 210,75 | -0,29% | 1.237.185,00 |
| 06.02.2026 | 215,20 | 217,16 | 211,21 | 211,37 | -0,74% | 1.378.218,00 |
| 05.02.2026 | 212,23 | 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 | 197,66 | 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 | 198,14 | 199,72 | 194,95 | 199,72 | 1,69% | 835.894,00 |
| 28.01.2026 | 194,36 | 198,79 | 193,69 | 196,40 | 0,80% | 1.153.333,00 |
| 27.01.2026 | 194,88 | 196,00 | 193,88 | 194,85 | -0,20% | 488.844,00 |
| 26.01.2026 | 194,95 | 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 | 199,79 | 200,32 | 197,12 | 197,84 | -0,61% | 591.730,00 |
| 21.01.2026 | 195,22 | 200,00 | 193,46 | 199,06 | 2,98% | 693.568,00 |
| 20.01.2026 | 193,21 | 195,20 | 191,80 | 193,30 | -1,84% | 963.608,00 |
| 16.01.2026 | 193,85 | 197,73 | 193,85 | 196,93 | 0,83% | 1.049.718,00 |
| 15.01.2026 | 192,08 | 196,18 | 191,06 | 195,30 | 2,50% | 1.055.444,00 |
| 14.01.2026 | 187,61 | 190,89 | 186,46 | 190,54 | 1,71% | 609.316,00 |
| 13.01.2026 | 187,04 | 187,98 | 185,67 | 187,33 | 0,54% | 435.414,00 |
| 12.01.2026 | 184,18 | 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 | 179,87 | 185,29 | 179,61 | 184,74 | 2,35% | 417.711,00 |
| 07.01.2026 | 184,01 | 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 | 177,64 | 182,74 | 177,63 | 180,80 | 0,97% | 407.952,00 |