210,750€
0,40%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 208,05 | 211,05 | 208,05 | 210,60 | 0,33% | - |
| 20.01.2025 | 209,90 | 209,90 | 209,90 | 209,90 | 4,69% | - |
| 08.01.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -6,00% | - |
| 15.11.2024 | 213,30 | 213,30 | 213,30 | 213,30 | -0,37% | - |
| 12.11.2024 | 214,10 | 214,10 | 214,10 | 214,10 | 11,37% | - |
| 14.10.2024 | 192,25 | 192,25 | 192,25 | 192,25 | 8,65% | - |
| 10.09.2024 | 176,95 | 176,95 | 176,95 | 176,95 | 0,23% | - |
| 09.09.2024 | 176,55 | 176,55 | 176,55 | 176,55 | -1,48% | - |
| 05.09.2024 | 179,20 | 179,20 | 179,20 | 179,20 | 4,83% | - |
| 05.08.2024 | 170,95 | 170,95 | 170,95 | 170,95 | -3,55% | - |
| 02.08.2024 | 177,25 | 177,25 | 177,25 | 177,25 | -5,67% | - |
| 01.08.2024 | 187,90 | 187,90 | 187,90 | 187,90 | -3,04% | - |
| 31.07.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 1,76% | - |
| 30.07.2024 | 190,45 | 190,45 | 190,45 | 190,45 | 0,45% | - |
| 29.07.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 1,12% | - |
| 19.07.2024 | 187,50 | 187,50 | 187,50 | 187,50 | -2,24% | - |
| 18.07.2024 | 191,80 | 191,80 | 191,80 | 191,80 | 1,43% | - |
| 17.07.2024 | 189,10 | 189,10 | 189,10 | 189,10 | 1,91% | - |
| 12.07.2024 | 185,55 | 185,55 | 185,55 | 185,55 | 3,37% | - |
| 10.07.2024 | 179,50 | 179,50 | 179,50 | 179,50 | -4,06% | - |
| 01.07.2024 | 187,10 | 187,10 | 187,10 | 187,10 | 0,35% | - |
| 28.06.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -1,64% | - |
| 25.06.2024 | 189,55 | 189,55 | 189,55 | 189,55 | 0,74% | - |
| 24.06.2024 | 188,15 | 188,15 | 188,15 | 188,15 | -0,19% | - |
| 14.06.2024 | 188,50 | 188,50 | 188,50 | 188,50 | -0,79% | - |
| 13.06.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,65% | - |
| 12.06.2024 | 191,25 | 191,25 | 191,25 | 191,25 | 0,87% | - |
| 06.06.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 0,64% | - |
| 05.06.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -2,36% | - |
| 03.06.2024 | 192,95 | 192,95 | 192,95 | 192,95 | 2,80% | - |
| 31.05.2024 | 187,70 | 187,70 | 187,70 | 187,70 | -4,45% | - |
| 27.05.2024 | 196,45 | 196,45 | 196,45 | 196,45 | -1,75% | - |
| 21.05.2024 | 199,95 | 199,95 | 199,95 | 199,95 | -1,45% | - |
| 17.05.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -0,69% | - |
| 16.05.2024 | 204,30 | 204,30 | 204,30 | 204,30 | -2,20% | - |
| 13.05.2024 | 208,90 | 208,90 | 208,90 | 208,90 | 1,85% | - |
| 03.05.2024 | 205,10 | 205,10 | 205,10 | 205,10 | -1,35% | - |
| 02.05.2024 | 207,90 | 207,90 | 207,90 | 207,90 | 0,24% | - |
| 30.04.2024 | 207,40 | 207,40 | 207,40 | 207,40 | 0,73% | - |
| 29.04.2024 | 205,90 | 205,90 | 205,90 | 205,90 | -1,20% | - |
| 26.04.2024 | 208,40 | 208,40 | 208,40 | 208,40 | 1,21% | - |
| 25.04.2024 | 205,90 | 205,90 | 205,90 | 205,90 | -1,91% | - |
| 19.04.2024 | 209,90 | 209,90 | 209,90 | 209,90 | -0,80% | - |
| 18.04.2024 | 211,60 | 211,60 | 211,60 | 211,60 | -1,12% | - |
| 17.04.2024 | 214,00 | 214,00 | 214,00 | 214,00 | -0,51% | - |
| 16.04.2024 | 215,10 | 215,10 | 215,10 | 215,10 | -1,19% | - |
| 15.04.2024 | 217,70 | 217,70 | 217,70 | 217,70 | -0,73% | - |
| 12.04.2024 | 219,30 | 219,30 | 219,30 | 219,30 | 0,50% | - |
| 11.04.2024 | 218,20 | 218,20 | 218,20 | 218,20 | -1,22% | - |
| 10.04.2024 | 220,90 | 220,90 | 220,90 | 220,90 | 1,14% | - |
| 09.04.2024 | 218,40 | 218,40 | 218,40 | 218,40 | -0,36% | - |
| 08.04.2024 | 219,20 | 219,20 | 219,20 | 219,20 | -1,62% | - |
| 25.03.2024 | 222,80 | 222,80 | 222,80 | 222,80 | 1,87% | - |
| 20.03.2024 | 218,70 | 218,70 | 218,70 | 218,70 | -0,32% | - |
| 19.03.2024 | 219,40 | 219,40 | 219,40 | 219,40 | -0,05% | - |
| 15.03.2024 | 219,50 | 219,50 | 219,50 | 219,50 | 0,32% | - |
| 14.03.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,83% | - |
| 08.03.2024 | 217,00 | 217,00 | 217,00 | 217,00 | 0,46% | - |
| 07.03.2024 | 216,00 | 216,00 | 216,00 | 216,00 | -0,09% | - |
| 06.03.2024 | 216,20 | 216,20 | 216,20 | 216,20 | 0,14% | - |
| 05.03.2024 | 215,90 | 215,90 | 215,90 | 215,90 | -1,28% | - |
| 04.03.2024 | 218,70 | 218,70 | 218,70 | 218,70 | 1,72% | - |
| 23.02.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 2,09% | - |
| 21.02.2024 | 210,60 | 210,60 | 210,60 | 210,60 | 1,15% | - |
| 20.02.2024 | 208,20 | 208,20 | 208,20 | 208,20 | -0,76% | - |
| 19.02.2024 | 209,80 | 209,80 | 209,80 | 209,80 | -0,47% | - |
| 16.02.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 1,25% | - |
| 09.02.2024 | 208,20 | 208,20 | 208,20 | 208,20 | 3,22% | - |
| 07.02.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,10% | - |
| 06.02.2024 | 201,90 | 201,90 | 201,90 | 201,90 | 7,79% | - |
| 25.01.2024 | 187,30 | 187,30 | 187,30 | 187,30 | -2,42% | - |
| 24.01.2024 | 191,95 | 191,95 | 191,95 | 191,95 | 1,61% | - |
| 23.01.2024 | 188,90 | 188,90 | 188,90 | 188,90 | -0,32% | - |
| 22.01.2024 | 189,50 | 189,50 | 189,50 | 189,50 | 1,15% | - |
| 18.01.2024 | 187,35 | 187,35 | 187,35 | 187,35 | 0,21% | - |
| 17.01.2024 | 186,95 | 186,95 | 186,95 | 186,95 | 1,00% | - |
| 16.01.2024 | 185,10 | 185,10 | 185,10 | 185,10 | -0,72% | - |
| 15.01.2024 | 186,45 | 186,45 | 186,45 | 186,45 | -1,04% | - |
| 12.01.2024 | 188,40 | 188,40 | 188,40 | 188,40 | -1,08% | - |
| 09.01.2024 | 190,45 | 190,45 | 190,45 | 190,45 | -1,17% | - |
| 04.01.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -1,66% | - |
| 03.01.2024 | 195,95 | 195,95 | 195,95 | 195,95 | 0,41% | - |
| 29.12.2023 | 195,15 | 195,15 | 195,15 | 195,15 | 1,14% | - |
| 27.12.2023 | 192,95 | 192,95 | 192,95 | 192,95 | -1,03% | - |
| 15.12.2023 | 194,95 | 194,95 | 194,95 | 194,95 | 1,99% | - |
| 13.12.2023 | 191,15 | 191,15 | 191,15 | 191,15 | -0,21% | - |
| 12.12.2023 | 191,55 | 191,55 | 191,55 | 191,55 | 1,54% | - |
| 11.12.2023 | 188,65 | 188,65 | 188,65 | 188,65 | 2,64% | - |
| 01.12.2023 | 183,80 | 183,80 | 183,80 | 183,80 | 1,94% | - |
| 30.11.2023 | 180,30 | 180,30 | 180,30 | 180,30 | 1,15% | - |
| 29.11.2023 | 178,25 | 178,25 | 178,25 | 178,25 | -0,78% | - |
| 28.11.2023 | 179,65 | 179,65 | 179,65 | 179,65 | -0,17% | - |
| 27.11.2023 | 179,95 | 179,95 | 179,95 | 179,95 | -0,42% | - |
| 17.11.2023 | 180,70 | 180,70 | 180,70 | 180,70 | -0,44% | - |
| 16.11.2023 | 181,50 | 181,50 | 181,50 | 181,50 | -0,11% | - |
| 15.11.2023 | 181,70 | 181,70 | 181,70 | 181,70 | 1,65% | - |
| 14.11.2023 | 178,75 | 178,75 | 178,75 | 178,75 | 0,62% | - |
| 10.11.2023 | 177,65 | 177,65 | 177,65 | 177,65 | -0,25% | - |
| 09.11.2023 | 178,10 | 178,10 | 178,10 | 178,10 | -0,06% | - |
| 08.11.2023 | 178,20 | 178,20 | 178,20 | 178,20 | -0,97% | - |