212,100€
0,05%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 213,35 | 214,75 | 211,40 | 212,35 | -0,16% | 60,00 |
| 17.04.2024 | 215,45 | 216,55 | 212,05 | 212,70 | -1,48% | - |
| 16.04.2024 | 216,75 | 218,00 | 215,25 | 215,90 | -0,39% | - |
| 15.04.2024 | 219,35 | 222,75 | 216,50 | 216,75 | -0,78% | - |
| 12.04.2024 | 220,65 | 221,50 | 217,20 | 218,45 | -0,82% | - |
| 11.04.2024 | 220,10 | 221,70 | 218,30 | 220,25 | 0,09% | - |
| 10.04.2024 | 221,10 | 223,45 | 219,95 | 220,05 | -1,12% | - |
| 09.04.2024 | 220,20 | 223,55 | 219,30 | 222,55 | 1,16% | - |
| 08.04.2024 | 221,00 | 222,00 | 219,70 | 220,00 | -0,36% | - |
| 05.04.2024 | 219,25 | 222,05 | 217,40 | 220,80 | 1,03% | - |
| 04.04.2024 | 221,30 | 222,80 | 213,90 | 218,55 | -1,13% | - |
| 03.04.2024 | 221,60 | 222,80 | 217,35 | 221,05 | -0,54% | - |
| 02.04.2024 | 225,00 | 225,30 | 221,55 | 222,25 | -1,20% | - |
| 28.03.2024 | 225,85 | 234,35 | 184,27 | 224,95 | -0,88% | - |
| 27.03.2024 | 224,00 | 288,95 | 158,83 | 226,94 | -13,00% | - |
| 26.03.2024 | 223,65 | 264,10 | 221,20 | 260,85 | 15,57% | - |
| 25.03.2024 | 225,30 | 288,50 | 222,75 | 225,71 | -0,02% | 12,00 |
| 22.03.2024 | 224,70 | 292,10 | 163,84 | 225,75 | -1,03% | - |
| 21.03.2024 | 221,40 | 292,70 | 216,25 | 228,09 | 47,04% | - |
| 20.03.2024 | 220,85 | 222,60 | 155,12 | 155,12 | -18,90% | - |
| 19.03.2024 | 220,85 | 222,80 | 191,27 | 191,27 | -14,47% | - |
| 18.03.2024 | 220,95 | 240,43 | 156,25 | 223,64 | 0,78% | - |
| 15.03.2024 | 221,25 | 285,80 | 154,60 | 221,91 | -0,48% | - |
| 14.03.2024 | 220,50 | 286,60 | 219,30 | 222,97 | 0,79% | - |
| 13.03.2024 | 220,35 | 283,25 | 217,80 | 221,23 | 0,40% | - |
| 12.03.2024 | 219,35 | 283,40 | 157,32 | 220,35 | 0,29% | - |
| 11.03.2024 | 217,90 | 281,50 | 216,30 | 219,72 | 0,81% | - |
| 08.03.2024 | 217,70 | 219,10 | 217,40 | 217,95 | -0,05% | - |
| 07.03.2024 | 216,50 | 220,30 | 216,25 | 218,05 | 0,30% | - |
| 06.03.2024 | 217,30 | 218,35 | 216,00 | 217,40 | 0,21% | 108,00 |
| 05.03.2024 | 218,00 | 220,65 | 216,30 | 216,95 | -0,91% | - |
| 04.03.2024 | 220,95 | 221,20 | 218,50 | 218,95 | -0,91% | - |
| 01.03.2024 | 218,95 | 221,40 | 217,80 | 220,95 | 1,19% | - |
| 29.02.2024 | 218,20 | 219,70 | 214,00 | 218,35 | -0,05% | - |
| 28.02.2024 | 217,70 | 219,35 | 216,85 | 218,45 | 0,25% | - |
| 27.02.2024 | 215,50 | 218,60 | 215,50 | 217,90 | 0,16% | - |
| 26.02.2024 | 218,45 | 219,00 | 217,00 | 217,55 | -0,68% | - |
| 23.02.2024 | 217,20 | 219,10 | 216,75 | 219,05 | 0,81% | - |
| 22.02.2024 | 218,95 | 219,20 | 213,45 | 217,30 | 0,70% | - |
| 21.02.2024 | 212,55 | 216,95 | 211,55 | 215,80 | 1,29% | - |
| 20.02.2024 | 210,60 | 213,05 | 208,85 | 213,05 | 0,76% | - |
| 19.02.2024 | 211,40 | 211,95 | 211,00 | 211,45 | 0,14% | - |
| 16.02.2024 | 212,05 | 213,15 | 207,10 | 211,15 | -0,12% | - |
| 15.02.2024 | 212,00 | 212,35 | 209,55 | 211,40 | -0,17% | - |
| 14.02.2024 | 209,70 | 211,75 | 208,65 | 211,75 | 1,10% | - |
| 13.02.2024 | 210,55 | 210,65 | 207,35 | 209,45 | -0,62% | 25,00 |
| 12.02.2024 | 211,30 | 212,75 | 209,50 | 210,75 | -0,33% | - |
| 09.02.2024 | 209,60 | 211,60 | 208,00 | 211,45 | 1,00% | - |
| 08.02.2024 | 206,40 | 210,40 | 206,40 | 209,35 | 1,40% | 100,00 |
| 07.02.2024 | 203,30 | 211,15 | 197,55 | 206,45 | 1,47% | 3,00 |
| 06.02.2024 | 203,45 | 204,60 | 201,43 | 203,45 | 0,20% | - |
| 05.02.2024 | 204,40 | 205,40 | 202,10 | 203,05 | -0,71% | - |
| 02.02.2024 | 204,30 | 206,25 | 202,60 | 204,50 | 0,99% | - |
| 01.02.2024 | 196,30 | 204,80 | 195,58 | 202,50 | 3,44% | - |
| 31.01.2024 | 195,80 | 200,40 | 194,50 | 195,77 | -0,66% | - |
| 30.01.2024 | 196,10 | 197,43 | 193,33 | 197,08 | 0,64% | - |
| 29.01.2024 | 193,00 | 195,83 | 192,05 | 195,83 | 1,57% | - |
| 26.01.2024 | 190,45 | 192,83 | 189,85 | 192,80 | 0,55% | - |
| 25.01.2024 | 189,00 | 191,88 | 188,60 | 191,75 | 1,43% | - |
| 24.01.2024 | 193,30 | 193,40 | 189,05 | 189,05 | -1,92% | - |
| 23.01.2024 | 188,90 | 192,95 | 188,90 | 192,75 | 1,14% | - |
| 22.01.2024 | 190,98 | 192,60 | 189,45 | 190,58 | 0,36% | - |
| 19.01.2024 | 189,30 | 191,13 | 188,00 | 189,90 | 0,42% | - |
| 18.01.2024 | 188,43 | 190,30 | 186,40 | 189,10 | 0,33% | - |
| 17.01.2024 | 188,18 | 190,13 | 187,20 | 188,48 | -0,37% | - |
| 16.01.2024 | 187,33 | 189,33 | 185,85 | 189,18 | 0,79% | - |
| 15.01.2024 | 188,10 | 188,10 | 187,40 | 187,70 | -0,67% | - |
| 12.01.2024 | 190,00 | 191,58 | 188,45 | 188,98 | -0,68% | - |
| 11.01.2024 | 190,95 | 191,50 | 187,75 | 190,27 | -0,51% | - |
| 10.01.2024 | 191,93 | 194,20 | 189,70 | 191,25 | -0,46% | - |
| 09.01.2024 | 192,13 | 192,23 | 188,63 | 192,13 | -0,09% | - |
| 08.01.2024 | 193,10 | 193,30 | 189,35 | 192,30 | -0,34% | - |
| 05.01.2024 | 193,15 | 193,52 | 191,43 | 192,95 | 0,01% | - |
| 04.01.2024 | 194,55 | 195,27 | 192,90 | 192,93 | -0,75% | - |
| 03.01.2024 | 196,77 | 196,95 | 194,05 | 194,38 | -1,09% | - |
| 02.01.2024 | 196,90 | 198,20 | 195,93 | 196,52 | 0,13% | - |
| 29.12.2023 | 196,30 | 196,60 | 195,80 | 196,27 | 0,05% | - |
| 28.12.2023 | 194,63 | 197,50 | 193,45 | 196,18 | 1,02% | - |
| 27.12.2023 | 194,75 | 195,13 | 192,85 | 194,20 | -0,22% | - |
| 22.12.2023 | 194,18 | 198,18 | 193,27 | 194,63 | 0,01% | - |
| 21.12.2023 | 194,68 | 195,52 | 192,35 | 194,60 | 0,30% | - |
| 20.12.2023 | 194,98 | 196,68 | 192,68 | 194,02 | -0,30% | - |
| 19.12.2023 | 193,77 | 195,25 | 193,27 | 194,60 | 0,70% | - |
| 18.12.2023 | 193,88 | 194,15 | 191,95 | 193,25 | -0,46% | 30,00 |
| 15.12.2023 | 195,80 | 197,55 | 193,45 | 194,15 | -0,73% | - |
| 14.12.2023 | 192,48 | 195,75 | 191,13 | 195,58 | 1,94% | - |
| 13.12.2023 | 191,20 | 192,98 | 189,48 | 191,85 | -0,10% | - |
| 12.12.2023 | 193,33 | 193,83 | 191,88 | 192,05 | -0,63% | - |
| 11.12.2023 | 189,83 | 193,27 | 189,60 | 193,27 | 1,59% | - |
| 08.12.2023 | 190,30 | 192,77 | 189,90 | 190,25 | 1,39% | - |
| 07.12.2023 | 189,95 | 191,25 | 187,65 | 187,65 | -1,25% | - |
| 06.12.2023 | 187,58 | 190,63 | 186,10 | 190,02 | 1,78% | - |
| 05.12.2023 | 187,93 | 190,05 | 185,95 | 186,70 | -1,02% | - |
| 04.12.2023 | 186,13 | 188,63 | 185,52 | 188,63 | 1,09% | - |
| 01.12.2023 | 184,68 | 187,30 | 184,55 | 186,60 | 0,70% | - |
| 30.11.2023 | 181,05 | 185,33 | 180,43 | 185,30 | 2,55% | - |
| 29.11.2023 | 178,95 | 181,90 | 178,93 | 180,70 | 0,99% | - |
| 28.11.2023 | 181,40 | 181,40 | 178,93 | 178,93 | -1,27% | - |
| 27.11.2023 | 181,43 | 182,13 | 180,60 | 181,23 | 0,55% | 165,00 |
| 24.11.2023 | 180,75 | 200,52 | 130,60 | 180,23 | -0,41% | - |