224,960$
0,57%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 227,18 | 228,26 | 224,74 | 224,93 | 0,55% | 2.488.117,00 |
| 17.06.2026 | 222,79 | 227,47 | 221,65 | 223,69 | -0,05% | 686.268,00 |
| 16.06.2026 | 222,56 | 226,15 | 220,38 | 223,81 | 0,80% | 607.940,00 |
| 15.06.2026 | 220,78 | 223,99 | 219,44 | 222,04 | 1,62% | 581.116,00 |
| 12.06.2026 | 218,55 | 219,32 | 216,18 | 218,49 | 0,73% | 477.275,00 |
| 11.06.2026 | 215,74 | 217,81 | 213,08 | 216,90 | 1,12% | 623.589,00 |
| 10.06.2026 | 223,94 | 223,94 | 214,48 | 214,50 | -3,44% | 494.832,00 |
| 09.06.2026 | 220,65 | 223,85 | 217,67 | 222,14 | 1,62% | 682.447,00 |
| 08.06.2026 | 215,68 | 219,63 | 214,92 | 218,59 | 1,50% | 611.893,00 |
| 05.06.2026 | 215,40 | 217,34 | 213,89 | 215,35 | -0,43% | 600.299,00 |
| 04.06.2026 | 217,52 | 218,99 | 216,11 | 216,29 | 0,44% | 563.263,00 |
| 03.06.2026 | 211,81 | 216,05 | 211,68 | 215,34 | 1,51% | 658.311,00 |
| 02.06.2026 | 209,97 | 215,21 | 208,84 | 212,13 | 2,19% | 776.541,00 |
| 01.06.2026 | 208,82 | 210,37 | 206,38 | 207,59 | -1,54% | 436.123,00 |
| 29.05.2026 | 209,01 | 212,98 | 206,97 | 210,83 | 0,38% | 1.013.732,00 |
| 28.05.2026 | 210,21 | 210,58 | 207,04 | 210,03 | -0,81% | 759.762,00 |
| 27.05.2026 | 211,78 | 212,77 | 210,57 | 211,75 | 0,29% | 650.159,00 |
| 26.05.2026 | 211,97 | 212,07 | 209,17 | 211,13 | 1,13% | 895.292,00 |
| 22.05.2026 | 206,00 | 209,29 | 205,16 | 208,78 | 1,54% | 672.953,00 |
| 21.05.2026 | 206,43 | 208,13 | 204,30 | 205,61 | -1,24% | 794.687,00 |
| 20.05.2026 | 205,98 | 208,24 | 203,45 | 208,19 | 1,48% | 452.493,00 |
| 19.05.2026 | 207,10 | 207,37 | 203,75 | 205,15 | -1,67% | 422.462,00 |
| 18.05.2026 | 208,68 | 209,60 | 207,44 | 208,63 | 0,45% | 454.110,00 |
| 15.05.2026 | 209,88 | 210,25 | 207,64 | 207,69 | -1,75% | 701.134,00 |
| 14.05.2026 | 213,27 | 213,28 | 209,23 | 211,40 | -0,39% | 670.153,00 |
| 13.05.2026 | 213,95 | 214,54 | 211,55 | 212,22 | -0,76% | 383.452,00 |
| 12.05.2026 | 213,21 | 215,14 | 211,51 | 213,85 | -0,07% | 668.962,00 |
| 11.05.2026 | 217,63 | 217,63 | 213,76 | 214,01 | -1,34% | 644.484,00 |
| 08.05.2026 | 216,36 | 218,38 | 214,08 | 216,92 | 0,95% | 592.567,00 |
| 07.05.2026 | 218,62 | 219,41 | 213,73 | 214,87 | -1,52% | 927.317,00 |
| 06.05.2026 | 218,22 | 219,93 | 216,99 | 218,19 | 1,13% | 730.718,00 |
| 05.05.2026 | 214,60 | 217,60 | 214,60 | 215,76 | 0,67% | 508.647,00 |
| 04.05.2026 | 213,77 | 216,15 | 212,22 | 214,33 | -0,28% | 532.108,00 |
| 01.05.2026 | 218,12 | 219,82 | 214,12 | 214,93 | -1,34% | 629.972,00 |
| 30.04.2026 | 219,19 | 222,58 | 216,01 | 217,85 | 0,23% | 1.187.537,00 |
| 29.04.2026 | 220,00 | 223,85 | 215,49 | 217,34 | 5,83% | 1.487.834,00 |
| 28.04.2026 | 207,82 | 207,82 | 203,45 | 205,36 | -0,98% | 811.573,00 |
| 27.04.2026 | 205,63 | 208,79 | 205,11 | 207,39 | 1,29% | 632.178,00 |
| 24.04.2026 | 206,66 | 207,54 | 204,50 | 204,74 | -0,92% | 505.346,00 |
| 23.04.2026 | 204,96 | 208,54 | 203,81 | 206,64 | 1,48% | 612.713,00 |
| 22.04.2026 | 206,43 | 209,08 | 202,79 | 203,63 | -0,57% | 332.968,00 |
| 21.04.2026 | 206,82 | 209,23 | 204,73 | 204,79 | -0,76% | 567.835,00 |
| 20.04.2026 | 205,18 | 207,54 | 204,68 | 206,36 | 0,21% | 580.546,00 |
| 17.04.2026 | 202,07 | 207,69 | 202,07 | 205,92 | 2,60% | 635.971,00 |
| 16.04.2026 | 199,58 | 202,76 | 199,21 | 200,71 | 0,60% | 794.317,00 |
| 15.04.2026 | 204,03 | 204,95 | 197,02 | 199,52 | -2,63% | 786.003,00 |
| 14.04.2026 | 204,61 | 206,46 | 203,21 | 204,90 | -0,11% | 718.665,00 |
| 13.04.2026 | 200,96 | 205,46 | 199,84 | 205,12 | 2,00% | 797.407,00 |
| 10.04.2026 | 200,30 | 201,98 | 198,47 | 201,09 | 0,68% | 640.651,00 |
| 09.04.2026 | 197,19 | 201,57 | 196,96 | 199,73 | 0,95% | 772.952,00 |
| 08.04.2026 | 195,42 | 200,76 | 195,42 | 197,85 | 3,14% | 790.370,00 |
| 07.04.2026 | 190,24 | 192,66 | 189,39 | 191,83 | 0,56% | 595.455,00 |
| 06.04.2026 | 189,28 | 190,79 | 187,38 | 190,76 | 0,15% | 530.629,00 |
| 02.04.2026 | 188,33 | 192,82 | 187,77 | 190,47 | -0,79% | 460.808,00 |
| 01.04.2026 | 189,26 | 192,87 | 189,16 | 191,98 | 1,28% | 724.689,00 |
| 31.03.2026 | 186,98 | 190,74 | 186,00 | 189,55 | 3,30% | 851.116,00 |
| 30.03.2026 | 188,33 | 188,37 | 183,00 | 183,49 | -1,64% | 1.014.750,00 |
| 27.03.2026 | 189,10 | 189,42 | 186,32 | 186,55 | -1,68% | 726.774,00 |
| 26.03.2026 | 190,69 | 193,69 | 188,91 | 189,73 | -0,99% | 721.782,00 |
| 25.03.2026 | 194,85 | 195,43 | 189,22 | 191,63 | -0,65% | 852.864,00 |
| 24.03.2026 | 186,11 | 193,22 | 185,16 | 192,88 | 2,26% | 1.227.190,00 |
| 23.03.2026 | 188,16 | 190,85 | 187,43 | 188,61 | 2,44% | 1.547.543,00 |
| 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 |