Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 195,37 | 195,37 | 195,20 | 195,30 | -0,97% | - |
25.02.2021 | 198,04 | 198,58 | 195,93 | 197,21 | -0,37% | - |
24.02.2021 | 197,59 | 199,56 | 196,46 | 197,95 | 0,60% | - |
23.02.2021 | 196,27 | 197,48 | 0,00 | 196,76 | -0,29% | - |
22.02.2021 | 196,55 | 197,99 | 196,14 | 197,34 | 0,23% | - |
19.02.2021 | 196,68 | 197,95 | 195,96 | 196,88 | 1,67% | - |
18.02.2021 | 191,76 | 193,73 | 191,07 | 193,65 | 0,09% | - |
17.02.2021 | 193,71 | 193,71 | 193,48 | 193,48 | -1,93% | - |
16.02.2021 | 200,25 | 201,50 | 197,30 | 197,30 | -1,32% | - |
12.02.2021 | 197,87 | 200,03 | 197,21 | 199,94 | 0,96% | - |
11.02.2021 | 198,13 | 198,52 | 196,82 | 198,02 | -0,69% | - |
10.02.2021 | 198,11 | 200,32 | 197,97 | 199,41 | 0,91% | - |
09.02.2021 | 197,46 | 198,60 | 195,74 | 197,62 | -0,44% | - |
08.02.2021 | 192,66 | 199,29 | 0,00 | 198,50 | 3,25% | - |
05.02.2021 | 192,91 | 194,44 | 191,25 | 192,24 | 1,36% | - |
04.02.2021 | 196,69 | 196,78 | 188,10 | 189,66 | -2,96% | - |
03.02.2021 | 193,53 | 196,01 | 193,45 | 195,46 | 0,58% | - |
02.02.2021 | 194,44 | 195,48 | 192,71 | 194,33 | 2,48% | - |
01.02.2021 | 188,63 | 189,79 | 187,30 | 189,63 | 1,84% | - |
29.01.2021 | 188,00 | 188,87 | 185,16 | 186,20 | -1,44% | - |
28.01.2021 | 190,94 | 193,03 | 188,71 | 188,92 | 0,29% | - |
27.01.2021 | 191,95 | 192,27 | 186,32 | 188,37 | -2,63% | - |
26.01.2021 | 193,55 | 193,57 | 193,46 | 193,46 | -0,29% | - |
25.01.2021 | 196,37 | 196,72 | 192,73 | 194,02 | -1,37% | - |
22.01.2021 | 194,52 | 197,59 | 194,41 | 196,70 | 0,64% | - |
21.01.2021 | 195,60 | 195,60 | 195,45 | 195,46 | -1,65% | - |
20.01.2021 | 198,80 | 199,48 | 195,85 | 198,73 | 2,77% | - |
19.01.2021 | 196,41 | 196,41 | 193,32 | 193,38 | -0,40% | - |
15.01.2021 | 194,83 | 196,14 | 192,95 | 194,16 | -2,40% | - |
14.01.2021 | 200,83 | 201,99 | 198,73 | 198,93 | -1,95% | - |
13.01.2021 | 204,93 | 205,43 | 202,34 | 202,88 | -2,66% | - |
12.01.2021 | 208,41 | 208,42 | 208,41 | 208,42 | -0,12% | - |
11.01.2021 | 206,37 | 209,34 | 206,10 | 208,66 | 0,81% | - |
08.01.2021 | 208,25 | 208,80 | 203,99 | 206,98 | -0,64% | - |
07.01.2021 | 206,91 | 208,78 | 206,32 | 208,32 | 3,08% | - |
06.01.2021 | 199,88 | 203,20 | 199,37 | 202,11 | 3,82% | - |
05.01.2021 | 195,29 | 195,81 | 194,11 | 194,66 | -0,29% | - |
04.01.2021 | 198,74 | 198,87 | 194,03 | 195,22 | -2,01% | - |
31.12.2020 | 197,66 | 199,51 | 197,27 | 199,23 | 1,37% | - |
30.12.2020 | 196,55 | 197,36 | 195,65 | 196,54 | 0,68% | - |
29.12.2020 | 195,14 | 196,20 | 192,99 | 195,20 | -0,35% | - |
28.12.2020 | 198,06 | 198,28 | 195,49 | 195,88 | 0,74% | - |
24.12.2020 | 194,60 | 196,54 | 189,80 | 194,45 | -0,34% | - |
23.12.2020 | 194,95 | 196,51 | 194,39 | 195,11 | -0,62% | - |
22.12.2020 | 197,57 | 197,72 | 195,37 | 196,32 | -0,91% | - |
21.12.2020 | 192,91 | 198,40 | 192,88 | 198,12 | -0,08% | - |
18.12.2020 | 196,63 | 199,24 | 192,73 | 198,27 | 0,32% | - |
17.12.2020 | 197,31 | 198,66 | 196,58 | 197,64 | 1,03% | - |
16.12.2020 | 195,29 | 196,57 | 194,11 | 195,63 | -0,25% | - |
15.12.2020 | 195,25 | 197,80 | 194,88 | 196,12 | 1,57% | - |
14.12.2020 | 194,93 | 195,79 | 192,82 | 193,09 | 0,09% | - |
11.12.2020 | 192,93 | 192,93 | 192,93 | 192,93 | 0,64% | - |
10.12.2020 | 194,03 | 194,05 | 190,98 | 191,70 | -1,40% | - |
09.12.2020 | 194,38 | 194,45 | 194,38 | 194,43 | 0,11% | - |
08.12.2020 | 193,67 | 195,69 | 193,50 | 194,22 | 1,65% | - |
07.12.2020 | 192,35 | 192,44 | 190,20 | 191,07 | -0,70% | - |
04.12.2020 | 192,60 | 193,24 | 191,70 | 192,41 | 1,22% | - |
03.12.2020 | 191,04 | 191,84 | 189,90 | 190,08 | -0,54% | - |
02.12.2020 | 192,02 | 192,26 | 189,69 | 191,12 | -2,19% | - |
01.12.2020 | 198,00 | 199,82 | 195,06 | 195,40 | 1,22% | - |
30.11.2020 | 192,95 | 193,04 | 192,95 | 193,04 | 0,35% | - |
27.11.2020 | 192,45 | 192,45 | 190,99 | 192,37 | 0,39% | - |
25.11.2020 | 190,88 | 192,47 | 189,87 | 191,62 | -1,56% | - |
24.11.2020 | 195,18 | 196,00 | 193,79 | 194,65 | 0,85% | - |
23.11.2020 | 194,37 | 194,66 | 192,79 | 193,02 | -0,35% | - |
20.11.2020 | 193,73 | 194,79 | 192,45 | 193,70 | -1,15% | - |
19.11.2020 | 196,11 | 196,24 | 195,96 | 195,96 | -0,91% | - |
18.11.2020 | 197,32 | 199,45 | 197,04 | 197,76 | 0,30% | - |
17.11.2020 | 197,23 | 197,23 | 197,10 | 197,16 | 0,08% | - |
16.11.2020 | 195,70 | 197,26 | 195,46 | 197,00 | 1,91% | - |
13.11.2020 | 193,54 | 193,66 | 192,16 | 193,30 | 2,73% | - |
12.11.2020 | 189,64 | 190,49 | 186,70 | 188,17 | -1,72% | - |
11.11.2020 | 192,18 | 193,05 | 190,60 | 191,46 | -2,30% | - |
10.11.2020 | 190,41 | 197,37 | 190,30 | 195,97 | 4,02% | - |
09.11.2020 | 191,36 | 192,50 | 187,60 | 188,40 | 3,11% | - |
06.11.2020 | 179,40 | 183,46 | 178,85 | 182,72 | 2,84% | - |
05.11.2020 | 179,45 | 181,29 | 177,16 | 177,68 | 0,37% | - |
04.11.2020 | 177,74 | 181,10 | 176,82 | 177,02 | -1,98% | - |
03.11.2020 | 182,68 | 184,25 | 178,90 | 180,60 | 1,62% | - |
02.11.2020 | 175,90 | 178,25 | 0,00 | 177,72 | 4,78% | - |
30.10.2020 | 168,45 | 169,81 | 166,57 | 169,61 | 0,32% | - |
29.10.2020 | 173,73 | 173,73 | 167,63 | 169,06 | -2,11% | - |
28.10.2020 | 176,67 | 177,57 | 172,32 | 172,71 | -5,81% | - |
27.10.2020 | 186,03 | 186,05 | 183,35 | 183,35 | -3,50% | - |
26.10.2020 | 187,61 | 190,57 | 186,84 | 190,01 | -0,82% | - |
23.10.2020 | 189,41 | 191,87 | 189,07 | 191,58 | 1,26% | - |
22.10.2020 | 191,72 | 192,51 | 189,04 | 189,20 | -0,63% | - |
21.10.2020 | 192,54 | 193,33 | 190,38 | 190,38 | -0,29% | - |
20.10.2020 | 191,49 | 194,35 | 190,41 | 190,93 | 0,63% | - |
19.10.2020 | 193,21 | 193,45 | 188,48 | 189,73 | -1,56% | - |
16.10.2020 | 191,92 | 192,77 | 190,65 | 192,74 | 1,64% | - |
15.10.2020 | 187,54 | 189,74 | 186,26 | 189,63 | 0,86% | - |
14.10.2020 | 187,27 | 189,25 | 186,87 | 188,02 | 0,86% | - |
13.10.2020 | 187,70 | 188,01 | 184,83 | 186,42 | -1,35% | - |
12.10.2020 | 0,00 | 189,45 | 0,00 | 188,98 | -0,55% | - |
09.10.2020 | 190,16 | 191,33 | 188,84 | 190,02 | -0,03% | - |
08.10.2020 | 189,90 | 190,80 | 189,08 | 190,08 | 0,53% | - |
07.10.2020 | 186,56 | 189,43 | 186,17 | 189,07 | 2,69% | - |
06.10.2020 | 182,35 | 186,88 | 182,33 | 184,11 | 0,69% | - |
05.10.2020 | 182,57 | 184,00 | 181,69 | 182,84 | 1,62% | - |