219,700$
1,86%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 218,06 | 220,05 | 217,02 | 219,66 | 1,84% | 350.139,00 |
| 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 |
| 27.11.2024 | 232,81 | 233,15 | 229,47 | 231,10 | -0,40% | 728.299,00 |
| 26.11.2024 | 235,06 | 235,65 | 231,05 | 232,02 | -1,71% | 481.391,00 |
| 25.11.2024 | 234,22 | 237,38 | 233,69 | 236,06 | 1,53% | 723.094,00 |
| 22.11.2024 | 228,44 | 233,08 | 228,32 | 232,50 | 2,24% | 409.966,00 |
| 21.11.2024 | 223,56 | 228,22 | 222,99 | 227,40 | 1,92% | 83.370,00 |
| 20.11.2024 | 223,47 | 224,18 | 219,95 | 223,11 | -0,22% | 462.783,00 |
| 19.11.2024 | 225,23 | 225,98 | 222,79 | 223,61 | -1,35% | 646.931,00 |
| 18.11.2024 | 226,54 | 228,78 | 226,20 | 226,66 | -0,51% | 609.861,00 |
| 15.11.2024 | 229,43 | 231,32 | 227,66 | 227,83 | -0,68% | 1.896.161,00 |
| 14.11.2024 | 231,68 | 232,62 | 229,19 | 229,39 | -0,70% | 579.017,00 |
| 13.11.2024 | 227,48 | 231,52 | 226,86 | 231,00 | 1,33% | 767.933,00 |
| 12.11.2024 | 228,82 | 228,98 | 226,60 | 227,97 | -0,60% | 371.275,00 |
| 11.11.2024 | 229,38 | 231,52 | 227,84 | 229,34 | 0,36% | 354.665,00 |
| 08.11.2024 | 228,68 | 230,98 | 227,51 | 228,51 | -0,17% | 488.681,00 |
| 07.11.2024 | 235,22 | 235,31 | 228,56 | 228,90 | -2,55% | 597.996,00 |
| 06.11.2024 | 234,39 | 238,22 | 233,20 | 234,90 | 4,53% | 896.356,00 |
| 05.11.2024 | 218,37 | 225,96 | 218,26 | 224,71 | 2,61% | 829.956,00 |
| 04.11.2024 | 217,60 | 223,18 | 216,68 | 219,00 | 1,37% | 638.312,00 |
| 01.11.2024 | 215,67 | 218,82 | 213,80 | 216,05 | 0,66% | 725.543,00 |
| 31.10.2024 | 219,37 | 221,24 | 214,18 | 214,64 | -1,83% | 962.648,00 |
| 30.10.2024 | 209,57 | 219,09 | 206,04 | 218,64 | 7,24% | 1.345.294,00 |
| 29.10.2024 | 203,27 | 205,43 | 203,01 | 203,88 | -0,47% | 441.888,00 |
| 28.10.2024 | 204,47 | 207,41 | 204,47 | 204,84 | 1,00% | 394.462,00 |
| 25.10.2024 | 204,72 | 205,20 | 202,36 | 202,82 | -0,32% | 268.778,00 |
| 24.10.2024 | 204,08 | 205,13 | 202,08 | 203,48 | -0,67% | 461.437,00 |
| 23.10.2024 | 207,57 | 208,49 | 204,70 | 204,86 | -1,46% | 275.192,00 |
| 22.10.2024 | 208,79 | 209,42 | 206,65 | 207,89 | -0,67% | 329.110,00 |
| 21.10.2024 | 210,48 | 210,54 | 207,77 | 209,29 | -0,59% | 216.400,00 |
| 18.10.2024 | 210,96 | 210,96 | 208,95 | 210,53 | 0,31% | 283.789,00 |
| 17.10.2024 | 211,46 | 211,46 | 209,00 | 209,88 | -0,34% | 409.109,00 |
| 16.10.2024 | 211,81 | 212,98 | 210,05 | 210,60 | -0,53% | 304.311,00 |
| 15.10.2024 | 213,43 | 214,68 | 211,37 | 211,72 | -0,75% | 479.686,00 |
| 14.10.2024 | 211,45 | 213,46 | 210,20 | 213,31 | 0,86% | 279.929,00 |
| 11.10.2024 | 207,98 | 212,62 | 207,98 | 211,49 | 1,46% | 342.021,00 |
| 10.10.2024 | 206,49 | 208,81 | 206,49 | 208,45 | 0,34% | 360.225,00 |
| 09.10.2024 | 208,16 | 210,61 | 207,67 | 207,74 | -0,32% | 394.113,00 |
| 08.10.2024 | 208,25 | 209,62 | 207,61 | 208,41 | -0,08% | 269.595,00 |
| 07.10.2024 | 209,41 | 210,58 | 207,95 | 208,58 | -1,19% | 435.873,00 |
| 04.10.2024 | 212,75 | 213,03 | 209,02 | 211,10 | 0,12% | 400.903,00 |
| 03.10.2024 | 211,51 | 214,22 | 209,23 | 210,85 | -0,22% | 466.816,00 |
| 02.10.2024 | 212,51 | 214,57 | 211,24 | 211,32 | -0,57% | 508.731,00 |
| 01.10.2024 | 214,07 | 214,07 | 210,45 | 212,53 | -0,92% | 358.119,00 |
| 30.09.2024 | 215,21 | 215,37 | 212,14 | 214,50 | -0,22% | 560.840,00 |
| 27.09.2024 | 214,82 | 217,40 | 213,63 | 214,98 | 0,74% | 403.885,00 |
| 26.09.2024 | 211,08 | 214,00 | 210,92 | 213,41 | 2,09% | 538.344,00 |
| 25.09.2024 | 213,19 | 213,64 | 208,91 | 209,04 | -1,62% | 647.033,00 |
| 24.09.2024 | 210,78 | 212,62 | 210,29 | 212,48 | 1,18% | 434.733,00 |
| 23.09.2024 | 209,00 | 210,48 | 208,64 | 210,00 | 0,61% | 526.751,00 |
| 20.09.2024 | 209,92 | 210,87 | 207,20 | 208,73 | -0,84% | 3.999.176,00 |
| 19.09.2024 | 208,93 | 210,84 | 206,86 | 210,50 | 2,38% | 509.259,00 |
| 18.09.2024 | 205,67 | 208,80 | 204,15 | 205,60 | 0,44% | 449.303,00 |
| 17.09.2024 | 203,19 | 206,30 | 202,68 | 204,69 | 0,99% | 495.400,00 |
| 16.09.2024 | 201,80 | 204,26 | 201,68 | 202,68 | 1,45% | 693.897,00 |
| 13.09.2024 | 198,77 | 200,91 | 198,60 | 199,78 | 0,84% | 420.491,00 |
| 12.09.2024 | 197,61 | 198,43 | 194,60 | 198,11 | 0,50% | 437.038,00 |
| 11.09.2024 | 197,18 | 197,43 | 192,59 | 197,13 | -0,21% | 466.178,00 |
| 10.09.2024 | 197,74 | 198,41 | 196,10 | 197,55 | 0,19% | 270.527,00 |
| 09.09.2024 | 196,78 | 198,22 | 195,08 | 197,17 | 1,04% | 578.567,00 |
| 06.09.2024 | 197,04 | 199,47 | 194,78 | 195,14 | -0,83% | 374.645,00 |
| 05.09.2024 | 200,36 | 200,69 | 195,80 | 196,77 | -1,81% | 542.901,00 |
| 04.09.2024 | 203,01 | 203,12 | 199,69 | 200,39 | -1,23% | 654.876,00 |
| 03.09.2024 | 205,53 | 206,22 | 202,07 | 202,89 | -1,74% | 815.846,00 |
| 30.08.2024 | 205,97 | 206,74 | 203,86 | 206,48 | 0,63% | 501.627,00 |
| 29.08.2024 | 205,09 | 205,72 | 203,40 | 205,18 | 0,98% | 362.097,00 |
| 28.08.2024 | 203,50 | 204,80 | 202,27 | 203,18 | -0,20% | 452.223,00 |
| 27.08.2024 | 203,69 | 204,44 | 202,72 | 203,59 | -0,18% | 542.953,00 |