172,580$
-0,70%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 174,32 | 174,75 | 171,45 | 172,53 | -0,73% | 35.207,00 |
| 24.04.2025 | 166,79 | 174,10 | 166,47 | 173,79 | 3,97% | 990.312,00 |
| 23.04.2025 | 170,37 | 175,09 | 166,64 | 167,15 | 0,45% | 1.061.119,00 |
| 22.04.2025 | 161,97 | 166,94 | 161,86 | 166,40 | 3,57% | 631.207,00 |
| 21.04.2025 | 162,34 | 162,34 | 158,28 | 160,66 | -2,01% | 584.896,00 |
| 17.04.2025 | 164,33 | 165,47 | 163,63 | 163,95 | -0,08% | 863.921,00 |
| 16.04.2025 | 166,35 | 167,96 | 162,76 | 164,08 | -1,95% | 706.565,00 |
| 15.04.2025 | 168,57 | 171,48 | 166,79 | 167,34 | -1,48% | 424.409,00 |
| 14.04.2025 | 170,70 | 171,49 | 167,97 | 169,86 | 0,80% | 437.857,00 |
| 11.04.2025 | 166,71 | 170,72 | 161,96 | 168,51 | 0,92% | 793.074,00 |
| 10.04.2025 | 170,16 | 170,34 | 162,07 | 166,97 | -3,93% | 807.812,00 |
| 09.04.2025 | 159,80 | 175,53 | 159,38 | 173,80 | 7,32% | 1.142.757,00 |
| 08.04.2025 | 167,04 | 168,43 | 158,88 | 161,94 | -0,61% | 1.587.284,00 |
| 07.04.2025 | 159,28 | 166,22 | 153,36 | 162,93 | 0,27% | 1.553.422,00 |
| 04.04.2025 | 165,31 | 165,83 | 160,13 | 162,49 | -3,67% | 1.053.501,00 |
| 03.04.2025 | 178,37 | 178,37 | 168,44 | 168,68 | -7,98% | 779.078,00 |
| 02.04.2025 | 179,38 | 183,68 | 179,16 | 183,30 | 1,19% | 475.500,00 |
| 01.04.2025 | 179,33 | 182,18 | 178,81 | 181,15 | 0,10% | 631.394,00 |
| 31.03.2025 | 180,33 | 181,49 | 176,39 | 180,97 | 0,03% | 760.219,00 |
| 28.03.2025 | 185,02 | 186,16 | 179,89 | 180,91 | -1,64% | 370.464,00 |
| 27.03.2025 | 184,21 | 186,46 | 182,31 | 183,93 | -0,44% | 319.516,00 |
| 26.03.2025 | 183,49 | 187,66 | 183,49 | 184,74 | 0,20% | 489.485,00 |
| 25.03.2025 | 185,20 | 186,05 | 182,60 | 184,37 | -0,39% | 419.471,00 |
| 24.03.2025 | 183,08 | 185,81 | 183,08 | 185,10 | 1,75% | 545.008,00 |
| 21.03.2025 | 182,36 | 182,36 | 179,02 | 181,91 | -0,99% | 1.170.552,00 |
| 20.03.2025 | 183,63 | 186,19 | 182,65 | 183,73 | -0,46% | 652.664,00 |
| 19.03.2025 | 184,55 | 185,80 | 183,00 | 184,58 | -0,02% | 518.716,00 |
| 18.03.2025 | 184,27 | 184,76 | 182,55 | 184,62 | 0,02% | 507.444,00 |
| 17.03.2025 | 182,47 | 185,57 | 182,05 | 184,59 | 1,21% | 376.174,00 |
| 14.03.2025 | 180,90 | 182,71 | 178,35 | 182,39 | 2,33% | 554.632,00 |
| 13.03.2025 | 182,38 | 184,19 | 177,71 | 178,23 | -2,02% | 558.963,00 |
| 12.03.2025 | 185,27 | 185,63 | 181,42 | 181,90 | -1,55% | 494.234,00 |
| 11.03.2025 | 185,02 | 187,42 | 181,09 | 184,76 | -0,79% | 868.979,00 |
| 10.03.2025 | 186,38 | 188,88 | 184,85 | 186,23 | -0,76% | 695.035,00 |
| 07.03.2025 | 186,31 | 188,51 | 183,95 | 187,66 | 0,10% | 825.804,00 |
| 06.03.2025 | 187,00 | 188,45 | 186,26 | 187,48 | -0,50% | 643.558,00 |
| 05.03.2025 | 186,74 | 189,10 | 185,31 | 188,43 | 1,37% | 1.011.860,00 |
| 04.03.2025 | 186,98 | 188,68 | 183,24 | 185,88 | -1,41% | 762.597,00 |
| 03.03.2025 | 195,87 | 198,04 | 188,11 | 188,53 | -2,98% | 617.302,00 |
| 28.02.2025 | 194,79 | 195,60 | 191,62 | 194,33 | 0,30% | 687.529,00 |
| 27.02.2025 | 196,04 | 199,45 | 193,14 | 193,74 | -1,05% | 371.397,00 |
| 26.02.2025 | 195,67 | 196,96 | 195,17 | 195,80 | -0,33% | 332.619,00 |
| 25.02.2025 | 195,14 | 198,48 | 194,94 | 196,44 | -0,09% | 475.825,00 |
| 24.02.2025 | 194,76 | 197,15 | 192,24 | 196,62 | 1,89% | 592.875,00 |
| 21.02.2025 | 196,17 | 196,17 | 190,38 | 192,98 | -1,58% | 377.276,00 |
| 20.02.2025 | 198,10 | 199,97 | 195,16 | 196,07 | -1,30% | 388.747,00 |
| 19.02.2025 | 195,28 | 199,00 | 194,44 | 198,65 | 1,16% | 415.036,00 |
| 18.02.2025 | 195,41 | 197,15 | 194,82 | 196,37 | 0,59% | 503.980,00 |
| 14.02.2025 | 194,05 | 197,99 | 193,69 | 195,21 | 1,13% | 644.036,00 |
| 13.02.2025 | 194,33 | 195,63 | 192,17 | 193,03 | -0,26% | 673.741,00 |
| 12.02.2025 | 192,01 | 194,21 | 190,73 | 193,54 | -0,69% | 737.409,00 |
| 11.02.2025 | 195,45 | 196,88 | 193,92 | 194,89 | -0,79% | 644.144,00 |
| 10.02.2025 | 196,93 | 197,20 | 194,80 | 196,45 | 0,26% | 655.977,00 |
| 07.02.2025 | 200,32 | 200,32 | 193,48 | 195,94 | -1,70% | 856.053,00 |
| 06.02.2025 | 198,66 | 202,13 | 197,42 | 199,32 | 0,88% | 1.006.238,00 |
| 05.02.2025 | 208,16 | 208,16 | 195,81 | 197,58 | -9,64% | 1.476.778,00 |
| 04.02.2025 | 218,58 | 220,55 | 218,07 | 218,65 | -0,10% | 601.812,00 |
| 03.02.2025 | 220,48 | 221,10 | 217,19 | 218,86 | -2,43% | 564.048,00 |
| 31.01.2025 | 224,11 | 226,05 | 223,50 | 224,31 | 0,09% | 384.901,00 |
| 30.01.2025 | 219,89 | 225,62 | 219,50 | 224,11 | 2,39% | 357.400,00 |
| 29.01.2025 | 221,51 | 222,00 | 218,75 | 218,88 | -1,04% | 322.546,00 |
| 28.01.2025 | 221,50 | 222,30 | 219,79 | 221,17 | -0,11% | 334.690,00 |
| 27.01.2025 | 220,00 | 222,02 | 219,71 | 221,42 | 0,66% | 340.809,00 |
| 24.01.2025 | 221,59 | 222,15 | 218,36 | 219,97 | -0,94% | 278.600,00 |
| 23.01.2025 | 221,26 | 223,20 | 218,80 | 222,05 | 0,94% | 375.797,00 |
| 22.01.2025 | 219,13 | 220,92 | 217,74 | 219,99 | 0,15% | 340.817,00 |
| 21.01.2025 | 218,06 | 220,05 | 217,02 | 219,66 | 1,84% | 350.119,00 |
| 17.01.2025 | 220,00 | 221,67 | 215,47 | 215,69 | -0,73% | 476.264,00 |
| 16.01.2025 | 215,02 | 217,76 | 214,27 | 217,27 | 1,28% | 400.135,00 |
| 15.01.2025 | 218,18 | 219,69 | 214,39 | 214,53 | 0,00% | 465.694,00 |
| 14.01.2025 | 211,09 | 215,37 | 210,21 | 214,54 | 2,15% | 654.671,00 |
| 13.01.2025 | 205,25 | 210,59 | 204,32 | 210,03 | 1,95% | 381.349,00 |
| 10.01.2025 | 205,96 | 207,57 | 205,00 | 206,02 | -1,33% | 511.083,00 |
| 08.01.2025 | 206,69 | 209,05 | 206,48 | 208,79 | 0,38% | 608.947,00 |
| 07.01.2025 | 209,48 | 212,06 | 207,12 | 208,00 | -0,63% | 645.588,00 |
| 06.01.2025 | 207,73 | 209,99 | 207,20 | 209,32 | 1,11% | 609.514,00 |
| 03.01.2025 | 206,25 | 207,83 | 204,41 | 207,02 | 0,47% | 304.051,00 |
| 02.01.2025 | 210,74 | 211,40 | 205,67 | 206,06 | -1,54% | 379.269,00 |
| 31.12.2024 | 209,24 | 210,75 | 208,41 | 209,29 | 0,22% | 255.290,00 |
| 30.12.2024 | 209,62 | 209,99 | 206,75 | 208,83 | -1,08% | 246.588,00 |
| 27.12.2024 | 211,27 | 213,43 | 210,20 | 211,11 | -0,88% | 166.152,00 |
| 26.12.2024 | 211,29 | 214,36 | 211,29 | 212,98 | 0,33% | 401.609,00 |
| 24.12.2024 | 210,17 | 212,70 | 210,17 | 212,28 | 0,72% | 156.266,00 |
| 23.12.2024 | 210,48 | 212,53 | 210,41 | 210,76 | -0,76% | 422.429,00 |
| 20.12.2024 | 209,50 | 213,55 | 206,97 | 212,38 | 1,01% | 1.243.751,00 |
| 19.12.2024 | 212,32 | 215,41 | 210,11 | 210,26 | -0,66% | 578.179,00 |
| 18.12.2024 | 222,27 | 223,00 | 211,62 | 211,65 | -4,74% | 527.843,00 |
| 17.12.2024 | 223,46 | 224,90 | 221,66 | 222,19 | -0,84% | 898.712,00 |
| 16.12.2024 | 222,05 | 224,56 | 221,33 | 224,08 | 0,48% | 1.133.211,00 |
| 13.12.2024 | 224,11 | 225,61 | 221,29 | 223,00 | -0,88% | 455.777,00 |
| 12.12.2024 | 228,88 | 228,88 | 224,44 | 224,98 | -1,40% | 419.781,00 |
| 11.12.2024 | 229,41 | 230,29 | 227,53 | 228,17 | 0,10% | 431.376,00 |
| 10.12.2024 | 228,83 | 230,18 | 226,33 | 227,95 | -0,74% | 284.732,00 |
| 09.12.2024 | 229,87 | 231,75 | 228,89 | 229,65 | -0,03% | 369.137,00 |
| 06.12.2024 | 230,12 | 231,76 | 229,44 | 229,71 | 0,55% | 477.412,00 |
| 05.12.2024 | 228,80 | 230,33 | 226,06 | 228,45 | 0,25% | 650.663,00 |
| 04.12.2024 | 230,06 | 230,06 | 226,80 | 227,87 | -1,14% | 569.094,00 |
| 03.12.2024 | 231,62 | 231,93 | 228,71 | 230,50 | -0,57% | 376.536,00 |
| 02.12.2024 | 230,98 | 231,90 | 229,16 | 231,81 | 0,51% | 360.502,00 |
| 29.11.2024 | 232,19 | 232,31 | 229,91 | 230,63 | -0,20% | 268.772,00 |