203,700€
0,44%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 199,35 | 202,70 | 199,35 | 202,70 | -0,05% | - |
| 19.12.2024 | 202,50 | 202,80 | 202,50 | 202,80 | -0,93% | - |
| 18.12.2024 | 210,30 | 210,30 | 204,70 | 204,70 | -3,03% | - |
| 17.12.2024 | 211,20 | 211,20 | 211,10 | 211,10 | 0,19% | - |
| 16.12.2024 | 210,70 | 210,70 | 210,70 | 210,70 | -0,52% | - |
| 13.12.2024 | 214,40 | 214,40 | 211,80 | 211,80 | -1,17% | - |
| 12.12.2024 | 214,90 | 214,90 | 214,30 | 214,30 | -1,29% | - |
| 11.12.2024 | 215,80 | 217,10 | 215,80 | 217,10 | 0,70% | - |
| 10.12.2024 | 215,80 | 215,80 | 215,60 | 215,60 | -0,55% | - |
| 09.12.2024 | 219,40 | 219,40 | 216,20 | 216,80 | 1,26% | 51,00 |
| 06.12.2024 | 214,10 | 214,10 | 214,10 | 214,10 | -0,56% | - |
| 05.12.2024 | 214,20 | 215,30 | 214,20 | 215,30 | -0,28% | - |
| 04.12.2024 | 218,40 | 218,40 | 215,90 | 215,90 | -1,73% | - |
| 03.12.2024 | 219,00 | 219,70 | 219,00 | 219,70 | 0,09% | - |
| 02.12.2024 | 217,40 | 219,60 | 217,40 | 219,50 | 0,92% | - |
| 29.11.2024 | 217,90 | 217,90 | 217,50 | 217,50 | -0,09% | - |
| 28.11.2024 | 218,30 | 218,30 | 217,70 | 217,70 | -0,05% | - |
| 27.11.2024 | 218,70 | 221,60 | 217,80 | 217,80 | -1,85% | 11,00 |
| 26.11.2024 | 223,50 | 223,50 | 221,80 | 221,90 | 0,09% | - |
| 25.11.2024 | 221,70 | 221,70 | 221,70 | 221,70 | -0,49% | - |
| 22.11.2024 | 215,10 | 222,80 | 215,10 | 222,80 | 3,05% | - |
| 21.11.2024 | 209,50 | 216,30 | 209,50 | 216,20 | 2,51% | - |
| 20.11.2024 | 210,40 | 210,90 | 210,40 | 210,90 | -0,61% | - |
| 19.11.2024 | 212,80 | 212,80 | 212,20 | 212,20 | -1,80% | - |
| 18.11.2024 | 216,10 | 216,10 | 216,10 | 216,10 | -0,32% | 5,00 |
| 15.11.2024 | 213,60 | 218,00 | 213,60 | 216,80 | -0,64% | 30,00 |
| 14.11.2024 | 217,00 | 218,20 | 217,00 | 218,20 | 0,28% | - |
| 13.11.2024 | 212,70 | 217,60 | 212,70 | 217,60 | 1,59% | - |
| 12.11.2024 | 213,90 | 214,20 | 213,90 | 214,20 | 0,71% | - |
| 11.11.2024 | 212,70 | 212,70 | 212,70 | 212,70 | -0,23% | - |
| 08.11.2024 | 210,90 | 213,20 | 210,90 | 213,20 | 0,71% | 222,00 |
| 07.11.2024 | 217,30 | 217,30 | 211,70 | 211,70 | 0,43% | - |
| 06.11.2024 | 210,80 | 210,80 | 210,80 | 210,80 | 5,40% | - |
| 05.11.2024 | 200,00 | 200,00 | 200,00 | 200,00 | -0,20% | - |
| 04.11.2024 | 196,95 | 200,40 | 196,95 | 200,40 | 1,73% | - |
| 01.11.2024 | 195,95 | 197,00 | 195,95 | 197,00 | 0,18% | - |
| 31.10.2024 | 197,30 | 197,30 | 196,65 | 196,65 | -2,12% | - |
| 30.10.2024 | 188,05 | 200,90 | 188,05 | 200,90 | 6,89% | 25,00 |
| 29.10.2024 | 188,05 | 188,05 | 187,95 | 187,95 | -0,84% | - |
| 28.10.2024 | 188,05 | 190,15 | 188,05 | 189,55 | 0,80% | 100,00 |
| 25.10.2024 | 188,05 | 188,05 | 188,05 | 188,05 | 0,08% | - |
| 24.10.2024 | 190,25 | 190,25 | 187,90 | 187,90 | -1,03% | - |
| 23.10.2024 | 190,95 | 190,95 | 189,85 | 189,85 | -1,30% | 35,00 |
| 22.10.2024 | 191,35 | 193,20 | 191,35 | 192,35 | -0,16% | 35,00 |
| 21.10.2024 | 191,95 | 192,65 | 191,95 | 192,65 | -0,03% | - |
| 18.10.2024 | 192,70 | 192,70 | 192,70 | 192,70 | -0,21% | - |
| 17.10.2024 | 193,25 | 193,25 | 193,10 | 193,10 | -0,13% | - |
| 16.10.2024 | 193,00 | 193,35 | 193,00 | 193,35 | -0,31% | - |
| 15.10.2024 | 194,15 | 194,15 | 193,95 | 193,95 | 0,00% | - |
| 14.10.2024 | 191,80 | 193,95 | 191,80 | 193,95 | 1,62% | - |
| 11.10.2024 | 190,25 | 190,85 | 190,25 | 190,85 | 0,42% | 15,00 |
| 10.10.2024 | 188,20 | 190,05 | 188,20 | 190,05 | 0,11% | - |
| 09.10.2024 | 188,05 | 189,85 | 188,05 | 189,85 | 0,08% | - |
| 08.10.2024 | 188,30 | 189,70 | 188,30 | 189,70 | -0,11% | - |
| 07.10.2024 | 190,40 | 190,40 | 189,90 | 189,90 | -0,18% | - |
| 04.10.2024 | 190,25 | 190,25 | 190,25 | 190,25 | 0,16% | - |
| 03.10.2024 | 188,95 | 189,95 | 188,95 | 189,95 | -0,55% | - |
| 02.10.2024 | 190,00 | 191,00 | 190,00 | 191,00 | -0,13% | - |
| 01.10.2024 | 191,25 | 191,25 | 191,25 | 191,25 | 0,16% | - |
| 30.09.2024 | 190,95 | 190,95 | 190,95 | 190,95 | -0,10% | - |
| 27.09.2024 | 189,75 | 191,15 | 189,75 | 191,15 | 0,21% | - |
| 26.09.2024 | 188,35 | 190,75 | 188,35 | 190,75 | 1,60% | - |
| 25.09.2024 | 187,60 | 187,75 | 187,60 | 187,75 | -0,79% | - |
| 24.09.2024 | 187,80 | 189,25 | 187,80 | 189,25 | -0,16% | - |
| 23.09.2024 | 185,70 | 189,55 | 185,70 | 189,55 | 0,77% | 5,00 |
| 20.09.2024 | 186,55 | 188,10 | 186,55 | 188,10 | 1,21% | - |
| 19.09.2024 | 185,85 | 185,85 | 185,85 | 185,85 | 1,70% | - |
| 18.09.2024 | 183,00 | 183,00 | 182,75 | 182,75 | -0,46% | 30,00 |
| 17.09.2024 | 181,10 | 183,60 | 181,10 | 183,60 | 0,99% | - |
| 16.09.2024 | 178,30 | 181,80 | 178,30 | 181,80 | 1,11% | - |
| 13.09.2024 | 177,45 | 179,80 | 177,45 | 179,80 | 2,16% | - |
| 12.09.2024 | 178,20 | 178,20 | 176,00 | 176,00 | -0,71% | 80,00 |
| 11.09.2024 | 176,85 | 177,25 | 176,85 | 177,25 | -0,67% | - |
| 10.09.2024 | 177,05 | 178,45 | 177,05 | 178,45 | 1,19% | - |
| 09.09.2024 | 176,35 | 176,35 | 176,35 | 176,35 | 0,48% | - |
| 06.09.2024 | 174,05 | 175,50 | 174,05 | 175,50 | -0,65% | - |
| 05.09.2024 | 179,30 | 179,30 | 176,65 | 176,65 | -2,16% | - |
| 04.09.2024 | 182,50 | 182,50 | 180,55 | 180,55 | -1,61% | 85,00 |
| 03.09.2024 | 186,25 | 186,25 | 183,50 | 183,50 | -0,43% | - |
| 02.09.2024 | 184,30 | 184,30 | 184,30 | 184,30 | -0,86% | - |
| 30.08.2024 | 184,50 | 185,90 | 184,50 | 185,90 | 1,14% | - |
| 29.08.2024 | 180,70 | 185,75 | 180,70 | 183,80 | 0,91% | 153,00 |
| 28.08.2024 | 181,05 | 184,05 | 181,05 | 182,15 | 0,33% | 20,00 |
| 27.08.2024 | 181,25 | 181,55 | 181,25 | 181,55 | 0,22% | - |
| 26.08.2024 | 181,15 | 181,15 | 181,15 | 181,15 | -0,06% | - |
| 23.08.2024 | 178,85 | 181,25 | 178,85 | 181,25 | 1,23% | - |
| 22.08.2024 | 179,35 | 179,35 | 179,05 | 179,05 | -0,47% | - |
| 21.08.2024 | 177,60 | 179,90 | 177,60 | 179,90 | 1,24% | - |
| 20.08.2024 | 179,00 | 179,00 | 177,70 | 177,70 | -0,75% | - |
| 19.08.2024 | 176,40 | 179,05 | 176,40 | 179,05 | 0,51% | - |
| 16.08.2024 | 176,95 | 178,15 | 176,95 | 178,15 | 1,83% | - |
| 15.08.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,23% | - |
| 14.08.2024 | 175,55 | 175,55 | 174,55 | 174,55 | -0,23% | - |
| 13.08.2024 | 174,95 | 174,95 | 174,95 | 174,95 | 0,03% | - |
| 12.08.2024 | 176,90 | 176,90 | 174,90 | 174,90 | -1,46% | 45,00 |
| 09.08.2024 | 177,25 | 177,50 | 177,25 | 177,50 | 2,45% | - |
| 08.08.2024 | 173,25 | 173,25 | 173,25 | 173,25 | -1,20% | - |
| 07.08.2024 | 175,90 | 175,90 | 175,35 | 175,35 | -0,31% | - |
| 06.08.2024 | 176,85 | 176,85 | 175,90 | 175,90 | 4,83% | - |
| 05.08.2024 | 167,80 | 167,80 | 167,80 | 167,80 | -5,09% | - |