201,580$
1,70%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 197,10 | 203,25 | 197,10 | 201,61 | 1,71% | 2.003.576,00 |
| 02.02.2026 | 197,90 | 199,45 | 196,80 | 198,22 | -0,17% | 954.413,00 |
| 30.01.2026 | 198,35 | 200,18 | 196,53 | 198,55 | -0,59% | 1.045.280,00 |
| 29.01.2026 | 198,36 | 199,72 | 194,95 | 199,72 | 1,69% | 835.888,00 |
| 28.01.2026 | 194,36 | 198,79 | 193,69 | 196,40 | 0,80% | 1.153.333,00 |
| 27.01.2026 | 193,88 | 196,00 | 193,88 | 194,85 | -0,20% | 488.614,00 |
| 26.01.2026 | 194,13 | 195,99 | 194,13 | 195,24 | -0,02% | 618.584,00 |
| 23.01.2026 | 198,12 | 198,12 | 193,79 | 195,27 | -1,30% | 581.971,00 |
| 22.01.2026 | 198,79 | 200,32 | 197,12 | 197,84 | -0,61% | 591.682,00 |
| 21.01.2026 | 194,97 | 200,00 | 193,46 | 199,06 | 2,98% | 693.508,00 |
| 20.01.2026 | 193,21 | 195,20 | 191,80 | 193,30 | -1,84% | 962.621,00 |
| 16.01.2026 | 193,85 | 197,73 | 193,85 | 196,93 | 0,83% | 1.049.718,00 |
| 15.01.2026 | 192,07 | 196,18 | 191,06 | 195,30 | 2,50% | 1.038.221,00 |
| 14.01.2026 | 186,99 | 190,89 | 186,46 | 190,54 | 1,71% | 608.719,00 |
| 13.01.2026 | 186,68 | 187,98 | 185,67 | 187,33 | 0,54% | 433.225,00 |
| 12.01.2026 | 185,00 | 186,98 | 183,70 | 186,33 | 0,88% | 522.121,00 |
| 09.01.2026 | 185,62 | 186,97 | 183,15 | 184,71 | -0,02% | 399.570,00 |
| 08.01.2026 | 179,61 | 185,29 | 179,61 | 184,74 | 2,35% | 417.651,00 |
| 07.01.2026 | 183,90 | 184,83 | 179,91 | 180,49 | -1,84% | 543.414,00 |
| 06.01.2026 | 182,83 | 184,12 | 179,89 | 183,87 | 1,70% | 667.205,00 |
| 05.01.2026 | 177,99 | 182,74 | 177,63 | 180,80 | 0,97% | 393.806,00 |
| 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 | 179,60 | 180,22 | 178,65 | 179,28 | -0,41% | 373.971,00 |
| 29.12.2025 | 181,23 | 181,23 | 179,20 | 180,01 | -0,17% | 344.935,00 |
| 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 | 180,52 | 181,73 | 178,22 | 180,34 | 0,46% | 463.693,00 |
| 22.12.2025 | 177,93 | 180,34 | 177,44 | 179,52 | 0,98% | 497.058,00 |
| 19.12.2025 | 177,13 | 179,03 | 176,47 | 177,78 | 0,16% | 1.571.747,00 |
| 18.12.2025 | 177,52 | 178,78 | 176,57 | 177,50 | 0,66% | 571.299,00 |
| 17.12.2025 | 176,51 | 179,72 | 175,82 | 176,33 | -0,49% | 965.996,00 |
| 16.12.2025 | 178,70 | 179,11 | 176,51 | 177,19 | -0,84% | 661.479,00 |
| 15.12.2025 | 178,86 | 179,60 | 177,45 | 178,69 | -0,13% | 526.208,00 |
| 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% | 632.169,00 |
| 10.12.2025 | 174,29 | 177,85 | 174,08 | 176,51 | 1,73% | 806.345,00 |
| 09.12.2025 | 175,35 | 176,43 | 173,03 | 173,50 | -1,39% | 532.192,00 |
| 08.12.2025 | 177,24 | 177,50 | 175,42 | 175,95 | -0,90% | 573.511,00 |
| 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% | 883.920,00 |
| 03.12.2025 | 176,00 | 178,31 | 176,00 | 178,21 | 1,78% | 465.645,00 |
| 02.12.2025 | 174,23 | 176,35 | 173,39 | 175,10 | 0,26% | 446.926,00 |
| 01.12.2025 | 172,91 | 176,50 | 172,38 | 174,64 | 0,41% | 762.221,00 |
| 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 | 170,01 | 171,21 | 168,92 | 169,91 | -0,43% | 940.233,00 |
| 21.11.2025 | 163,51 | 171,59 | 162,90 | 170,65 | 4,69% | 973.974,00 |
| 20.11.2025 | 162,59 | 164,28 | 161,74 | 163,00 | 0,82% | 593.471,00 |
| 19.11.2025 | 161,16 | 162,90 | 160,60 | 161,68 | 0,00% | 384.365,00 |
| 18.11.2025 | 162,09 | 163,00 | 160,72 | 161,68 | -0,66% | 627.183,00 |
| 17.11.2025 | 165,45 | 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 | 170,07 | 171,74 | 166,68 | 167,06 | -1,48% | 541.589,00 |
| 12.11.2025 | 170,40 | 171,93 | 169,23 | 169,57 | 0,04% | 545.878,00 |
| 11.11.2025 | 169,02 | 170,86 | 169,02 | 169,51 | 0,42% | 333.222,00 |
| 10.11.2025 | 170,20 | 170,20 | 166,50 | 168,80 | 0,50% | 604.487,00 |
| 07.11.2025 | 165,88 | 169,05 | 165,43 | 167,96 | 0,68% | 872.764,00 |
| 06.11.2025 | 168,66 | 170,22 | 166,00 | 166,82 | -0,86% | 544.012,00 |
| 05.11.2025 | 168,20 | 169,63 | 166,50 | 168,27 | 0,24% | 549.419,00 |
| 04.11.2025 | 167,00 | 169,25 | 167,00 | 167,86 | -0,23% | 912.239,00 |
| 03.11.2025 | 170,14 | 170,52 | 167,39 | 168,25 | -1,87% | 763.604,00 |
| 31.10.2025 | 170,00 | 172,41 | 169,50 | 171,46 | 0,68% | 633.071,00 |
| 30.10.2025 | 173,37 | 177,00 | 170,30 | 170,30 | -1,79% | 855.490,00 |
| 29.10.2025 | 173,00 | 181,27 | 171,34 | 173,40 | 3,86% | 1.671.373,00 |
| 28.10.2025 | 166,87 | 167,48 | 165,40 | 166,95 | -0,39% | 895.788,00 |
| 27.10.2025 | 169,30 | 169,81 | 167,51 | 167,60 | -0,21% | 569.560,00 |
| 24.10.2025 | 169,26 | 169,28 | 167,47 | 167,95 | -0,25% | 427.017,00 |
| 23.10.2025 | 167,92 | 168,86 | 165,79 | 168,37 | 1,21% | 407.712,00 |
| 22.10.2025 | 169,52 | 169,76 | 165,64 | 166,35 | -1,76% | 496.395,00 |
| 21.10.2025 | 167,13 | 170,99 | 166,24 | 169,33 | 1,63% | 410.809,00 |
| 20.10.2025 | 166,66 | 168,95 | 165,29 | 166,61 | 0,18% | 361.831,00 |
| 17.10.2025 | 163,97 | 167,05 | 163,97 | 166,31 | 0,78% | 819.903,00 |
| 16.10.2025 | 163,75 | 166,68 | 163,46 | 165,03 | 1,13% | 558.476,00 |
| 15.10.2025 | 163,66 | 165,00 | 162,76 | 163,19 | -0,28% | 1.006.747,00 |
| 14.10.2025 | 159,46 | 164,31 | 159,27 | 163,65 | 1,75% | 364.291,00 |
| 13.10.2025 | 162,38 | 163,86 | 160,76 | 160,84 | -0,20% | 513.756,00 |
| 10.10.2025 | 165,85 | 165,96 | 160,11 | 161,16 | -2,83% | 741.628,00 |
| 09.10.2025 | 166,46 | 167,21 | 164,39 | 165,85 | -0,62% | 563.143,00 |
| 08.10.2025 | 166,00 | 167,31 | 164,25 | 166,89 | 0,66% | 566.273,00 |
| 07.10.2025 | 167,31 | 167,56 | 164,33 | 165,80 | -0,75% | 482.925,00 |
| 06.10.2025 | 167,84 | 167,84 | 165,38 | 167,05 | 0,04% | 334.803,00 |
| 03.10.2025 | 166,62 | 168,21 | 166,25 | 166,98 | 1,09% | 42.578,00 |
| 02.10.2025 | 163,72 | 166,29 | 163,72 | 165,18 | 0,66% | 603.278,00 |
| 01.10.2025 | 161,83 | 164,23 | 161,00 | 164,10 | 0,82% | 607.400,00 |
| 30.09.2025 | 162,07 | 162,81 | 160,35 | 162,76 | 0,35% | 690.381,00 |
| 29.09.2025 | 161,93 | 162,93 | 160,58 | 162,19 | 0,52% | 689.211,00 |
| 26.09.2025 | 159,80 | 161,65 | 159,29 | 161,35 | 1,30% | 489.291,00 |
| 25.09.2025 | 159,13 | 159,74 | 158,19 | 159,28 | -0,30% | 835.541,00 |
| 24.09.2025 | 159,92 | 160,68 | 159,05 | 159,76 | 0,23% | 630.210,00 |
| 23.09.2025 | 161,00 | 162,38 | 159,15 | 159,40 | -0,75% | 478.227,00 |
| 22.09.2025 | 160,98 | 161,26 | 159,00 | 160,60 | -0,27% | 649.873,00 |
| 19.09.2025 | 164,00 | 164,75 | 160,59 | 161,03 | -0,64% | 1.828.327,00 |
| 18.09.2025 | 161,41 | 163,07 | 160,08 | 162,06 | 1,55% | 604.966,00 |
| 17.09.2025 | 164,02 | 165,91 | 159,18 | 159,59 | -2,59% | 948.504,00 |
| 16.09.2025 | 161,60 | 163,98 | 160,80 | 163,84 | 1,66% | 746.990,00 |
| 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 |