226,250€
-0,02%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 226,40 | 226,50 | 225,85 | 226,25 | -0,02% | - |
27.03.2024 | 223,55 | 226,50 | 223,55 | 226,30 | 1,09% | - |
26.03.2024 | 223,30 | 224,85 | 222,60 | 223,85 | 0,20% | - |
25.03.2024 | 224,50 | 225,60 | 223,10 | 223,40 | -0,47% | - |
22.03.2024 | 226,45 | 227,65 | 224,40 | 224,45 | -0,84% | - |
21.03.2024 | 220,55 | 226,65 | 220,25 | 226,35 | 2,54% | 30,00 |
20.03.2024 | 220,95 | 222,65 | 220,25 | 220,75 | -0,09% | - |
19.03.2024 | 221,25 | 222,90 | 220,05 | 220,95 | -0,14% | - |
18.03.2024 | 220,25 | 222,60 | 219,75 | 221,25 | 0,39% | - |
15.03.2024 | 221,75 | 222,35 | 218,10 | 220,40 | -0,50% | - |
14.03.2024 | 219,95 | 221,75 | 219,55 | 221,50 | 0,66% | - |
13.03.2024 | 219,75 | 220,55 | 218,85 | 220,05 | -0,14% | - |
12.03.2024 | 218,65 | 220,55 | 217,90 | 220,35 | 0,66% | 5,00 |
11.03.2024 | 217,65 | 219,00 | 216,35 | 218,90 | 0,37% | - |
08.03.2024 | 217,45 | 219,15 | 217,40 | 218,10 | 0,25% | - |
07.03.2024 | 217,55 | 219,80 | 216,15 | 217,55 | 0,09% | - |
06.03.2024 | 216,80 | 218,40 | 216,05 | 217,35 | 0,18% | - |
05.03.2024 | 218,90 | 219,80 | 216,30 | 216,95 | -0,91% | - |
04.03.2024 | 221,00 | 221,20 | 218,70 | 218,95 | -0,79% | - |
01.03.2024 | 218,15 | 221,40 | 217,85 | 220,70 | 0,98% | - |
29.02.2024 | 218,35 | 219,75 | 216,95 | 218,55 | -0,02% | - |
28.02.2024 | 217,65 | 219,40 | 215,85 | 218,60 | 0,30% | - |
27.02.2024 | 217,55 | 218,65 | 216,20 | 217,95 | 0,09% | - |
26.02.2024 | 218,25 | 219,00 | 217,00 | 217,75 | -0,48% | - |
23.02.2024 | 217,25 | 219,10 | 216,55 | 218,80 | 0,62% | - |
22.02.2024 | 215,75 | 219,35 | 213,45 | 217,45 | 0,72% | - |
21.02.2024 | 213,10 | 216,90 | 211,55 | 215,90 | 1,53% | - |
20.02.2024 | 211,45 | 213,15 | 209,25 | 212,65 | 0,57% | - |
19.02.2024 | 211,15 | 211,95 | 210,55 | 211,45 | 0,12% | - |
16.02.2024 | 211,35 | 213,20 | 210,75 | 211,20 | 0,00% | - |
15.02.2024 | 211,65 | 212,15 | 148,99 | 211,20 | -0,19% | - |
14.02.2024 | 209,45 | 211,80 | 208,35 | 211,60 | 0,93% | - |
13.02.2024 | 210,75 | 210,85 | 207,85 | 209,65 | -0,52% | - |
12.02.2024 | 212,55 | 212,75 | 210,65 | 210,75 | -0,33% | - |
09.02.2024 | 209,65 | 211,60 | 208,90 | 211,45 | 1,05% | 20,00 |
08.02.2024 | 206,40 | 210,35 | 206,30 | 209,25 | 1,53% | 80,00 |
07.02.2024 | 203,55 | 211,20 | 197,90 | 206,10 | 1,15% | - |
06.02.2024 | 203,25 | 204,65 | 199,18 | 203,75 | 0,20% | - |
05.02.2024 | 204,60 | 205,40 | 201,95 | 203,35 | -0,71% | - |
02.02.2024 | 202,55 | 205,75 | 202,55 | 204,80 | 1,11% | - |
01.02.2024 | 195,50 | 204,80 | 195,50 | 202,55 | 3,24% | - |
31.01.2024 | 197,45 | 197,50 | 194,48 | 196,20 | -0,47% | - |
30.01.2024 | 196,10 | 197,65 | 194,65 | 197,13 | 0,75% | - |
29.01.2024 | 192,55 | 195,88 | 191,40 | 195,65 | 1,44% | - |
26.01.2024 | 191,55 | 192,95 | 189,80 | 192,88 | 0,61% | - |
25.01.2024 | 189,00 | 191,75 | 188,60 | 191,70 | 1,29% | - |
24.01.2024 | 192,75 | 193,40 | 189,00 | 189,25 | -1,79% | - |
23.01.2024 | 189,15 | 193,00 | 188,70 | 192,70 | 1,14% | - |
22.01.2024 | 189,45 | 192,35 | 189,45 | 190,52 | 0,34% | - |
19.01.2024 | 188,70 | 190,63 | 187,95 | 189,88 | 0,44% | - |
18.01.2024 | 187,95 | 190,33 | 186,83 | 189,05 | 0,33% | - |
17.01.2024 | 187,73 | 190,05 | 187,73 | 188,43 | -0,30% | - |
16.01.2024 | 187,70 | 189,45 | 185,83 | 189,00 | 0,69% | - |
15.01.2024 | 188,95 | 188,95 | 186,75 | 187,70 | -0,64% | - |
12.01.2024 | 190,08 | 191,48 | 188,40 | 188,90 | -0,77% | - |
11.01.2024 | 191,02 | 191,55 | 187,65 | 190,38 | -0,44% | - |
10.01.2024 | 192,10 | 192,58 | 190,35 | 191,23 | -0,48% | - |
09.01.2024 | 192,55 | 192,55 | 190,27 | 192,15 | -0,08% | - |
08.01.2024 | 192,45 | 193,85 | 189,60 | 192,30 | -0,31% | 200,00 |
05.01.2024 | 192,95 | 193,55 | 191,95 | 192,90 | -0,03% | 30,00 |
04.01.2024 | 194,38 | 195,33 | 192,88 | 192,95 | -0,73% | - |
03.01.2024 | 196,58 | 196,98 | 194,05 | 194,38 | -1,21% | - |
02.01.2024 | 195,43 | 198,13 | 195,43 | 196,75 | 0,68% | - |
29.12.2023 | 196,25 | 196,60 | 195,43 | 195,43 | -0,42% | - |
28.12.2023 | 194,30 | 197,00 | 193,45 | 196,25 | 1,02% | 55,00 |
27.12.2023 | 194,68 | 195,15 | 193,05 | 194,27 | -0,18% | 30,00 |
22.12.2023 | 194,43 | 196,18 | 193,90 | 194,63 | -0,03% | - |
21.12.2023 | 192,80 | 195,58 | 192,80 | 194,68 | 0,36% | - |
20.12.2023 | 194,38 | 196,77 | 193,73 | 193,98 | -0,30% | - |
19.12.2023 | 193,93 | 195,18 | 193,30 | 194,55 | 0,24% | - |
18.12.2023 | 194,33 | 194,33 | 192,02 | 194,08 | -0,09% | - |
15.12.2023 | 195,58 | 198,00 | 193,33 | 194,25 | -0,63% | - |
14.12.2023 | 192,05 | 195,83 | 190,93 | 195,48 | 1,89% | 5,00 |
13.12.2023 | 192,30 | 192,98 | 190,65 | 191,85 | -0,13% | - |
12.12.2023 | 193,13 | 193,40 | 191,83 | 192,10 | -0,53% | - |
11.12.2023 | 190,18 | 193,27 | 189,55 | 193,13 | 1,47% | - |
08.12.2023 | 190,50 | 192,80 | 189,83 | 190,33 | -0,21% | 9,00 |
07.12.2023 | 190,08 | 191,25 | 188,70 | 190,73 | 0,41% | - |
06.12.2023 | 186,70 | 190,63 | 186,70 | 189,95 | 1,80% | 40,00 |
05.12.2023 | 188,45 | 188,58 | 185,88 | 186,60 | -1,06% | - |
04.12.2023 | 185,60 | 188,68 | 185,50 | 188,60 | 1,09% | - |
01.12.2023 | 184,18 | 187,33 | 184,18 | 186,58 | 0,66% | - |
30.11.2023 | 180,80 | 185,38 | 180,68 | 185,35 | 2,70% | - |
29.11.2023 | 178,83 | 181,93 | 178,73 | 180,48 | 0,82% | 15,00 |
28.11.2023 | 181,30 | 181,45 | 178,90 | 179,00 | -1,20% | - |
27.11.2023 | 181,95 | 182,15 | 180,70 | 181,18 | -0,51% | - |
24.11.2023 | 180,98 | 183,18 | 180,40 | 182,10 | 0,62% | - |
23.11.2023 | 181,15 | 181,33 | 180,77 | 180,98 | -0,21% | - |
22.11.2023 | 182,05 | 183,50 | 180,27 | 181,35 | -0,33% | - |
21.11.2023 | 178,90 | 182,43 | 177,13 | 181,95 | 1,73% | - |
20.11.2023 | 181,50 | 181,58 | 178,58 | 178,85 | -1,51% | - |
17.11.2023 | 182,05 | 183,85 | 181,10 | 181,60 | -0,22% | - |
16.11.2023 | 183,52 | 184,08 | 181,48 | 182,00 | -1,02% | - |
15.11.2023 | 182,05 | 185,52 | 181,20 | 183,88 | 1,09% | 15,00 |
14.11.2023 | 179,73 | 182,65 | 179,55 | 181,90 | 1,28% | - |
13.11.2023 | 180,18 | 180,52 | 178,08 | 179,60 | 0,24% | - |
10.11.2023 | 178,35 | 180,90 | 177,75 | 179,18 | 0,55% | - |
09.11.2023 | 179,60 | 180,55 | 177,68 | 178,20 | -0,74% | - |
08.11.2023 | 179,05 | 180,38 | 178,52 | 179,52 | 0,25% | - |
07.11.2023 | 180,52 | 181,98 | 178,95 | 179,08 | -0,75% | - |