184,180$
-1,71%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.106.836,00 |
| 18.03.2026 | 188,95 | 192,10 | 188,95 | 190,16 | -0,12% | 684.638,00 |
| 17.03.2026 | 191,84 | 192,34 | 187,14 | 190,39 | 0,43% | 582.993,00 |
| 16.03.2026 | 190,96 | 191,63 | 188,91 | 189,57 | 0,74% | 840.938,00 |
| 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 |
| 09.03.2026 | 194,24 | 198,05 | 190,77 | 197,60 | -0,15% | 774.063,00 |
| 06.03.2026 | 200,28 | 200,28 | 196,72 | 197,90 | -2,67% | 630.468,00 |
| 05.03.2026 | 207,36 | 207,79 | 202,11 | 203,33 | -2,57% | 581.749,00 |
| 04.03.2026 | 209,57 | 210,77 | 206,29 | 208,70 | -0,12% | 385.439,00 |
| 03.03.2026 | 207,27 | 210,93 | 204,41 | 208,96 | -1,22% | 608.135,00 |
| 02.03.2026 | 207,01 | 212,00 | 205,52 | 211,54 | 0,99% | 619.095,00 |
| 27.02.2026 | 205,13 | 209,49 | 204,47 | 209,47 | -0,06% | 713.320,00 |
| 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 |
| 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 | 178,64 | 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 | 177,62 | 178,78 | 176,57 | 177,50 | 0,66% | 574.590,00 |
| 17.12.2025 | 176,38 | 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 | 179,20 | 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 | 175,76 | 176,43 | 173,03 | 173,50 | -1,39% | 541.875,00 |
| 08.12.2025 | 177,40 | 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 | 174,64 | 176,35 | 173,39 | 175,10 | 0,26% | 446.931,00 |
| 01.12.2025 | 172,38 | 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 | 171,30 | 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 | 162,00 | 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 | 169,70 | 171,74 | 166,68 | 167,06 | -1,48% | 548.895,00 |
| 12.11.2025 | 169,36 | 171,93 | 169,23 | 169,57 | 0,04% | 546.128,00 |
| 11.11.2025 | 169,57 | 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 | 168,11 | 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 |