224,580$
-3,31%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 231,19 | 232,25 | 221,90 | 224,64 | -3,28% | 589.469,00 |
| 23.04.2024 | 231,45 | 233,46 | 231,09 | 232,27 | 1,04% | 381.825,00 |
| 22.04.2024 | 227,66 | 231,55 | 227,61 | 229,89 | 1,26% | 347.142,00 |
| 19.04.2024 | 227,05 | 228,35 | 226,00 | 227,04 | 0,42% | 244.270,00 |
| 18.04.2024 | 227,40 | 229,05 | 225,72 | 226,10 | -0,32% | 248.282,00 |
| 17.04.2024 | 229,57 | 229,66 | 226,07 | 226,83 | -1,06% | 395.243,00 |
| 16.04.2024 | 230,44 | 231,11 | 228,57 | 229,25 | -0,54% | 345.951,00 |
| 15.04.2024 | 235,93 | 236,29 | 230,19 | 230,49 | -0,94% | 344.375,00 |
| 12.04.2024 | 233,96 | 235,68 | 231,13 | 232,67 | -1,52% | 377.421,00 |
| 11.04.2024 | 236,19 | 237,83 | 235,14 | 236,25 | -0,06% | 253.311,00 |
| 10.04.2024 | 239,15 | 240,08 | 236,19 | 236,39 | -2,15% | 335.735,00 |
| 09.04.2024 | 240,10 | 241,97 | 238,15 | 241,58 | 1,13% | 253.885,00 |
| 08.04.2024 | 239,67 | 240,91 | 238,49 | 238,89 | -0,20% | 235.932,00 |
| 05.04.2024 | 237,29 | 240,74 | 236,15 | 239,38 | 1,09% | 280.684,00 |
| 04.04.2024 | 241,09 | 242,09 | 235,62 | 236,79 | -1,04% | 334.679,00 |
| 03.04.2024 | 238,85 | 240,84 | 238,41 | 239,29 | -0,12% | 271.751,00 |
| 02.04.2024 | 240,59 | 240,94 | 238,38 | 239,58 | -0,54% | 281.483,00 |
| 01.04.2024 | 243,76 | 244,11 | 240,86 | 240,87 | -1,29% | 230.191,00 |
| 28.03.2024 | 245,14 | 245,70 | 243,80 | 244,02 | -0,44% | 243.218,00 |
| 27.03.2024 | 243,73 | 245,22 | 242,16 | 245,09 | 1,24% | 305.463,00 |
| 26.03.2024 | 241,74 | 243,61 | 241,25 | 242,09 | 0,05% | 276.339,00 |
| 25.03.2024 | 244,01 | 244,09 | 241,86 | 241,97 | -0,78% | 227.706,00 |
| 22.03.2024 | 246,05 | 246,36 | 243,05 | 243,87 | -0,81% | 170.025,00 |
| 21.03.2024 | 241,12 | 246,05 | 240,48 | 245,87 | 2,07% | 496.046,00 |
| 20.03.2024 | 239,63 | 241,60 | 239,62 | 240,89 | 0,36% | 251.271,00 |
| 19.03.2024 | 240,90 | 241,90 | 239,84 | 240,03 | -0,22% | 309.291,00 |
| 18.03.2024 | 240,91 | 242,49 | 240,52 | 240,56 | 0,25% | 280.768,00 |
| 15.03.2024 | 238,59 | 242,18 | 238,59 | 239,97 | -0,57% | 916.679,00 |
| 14.03.2024 | 241,28 | 241,73 | 239,07 | 241,35 | 0,22% | 361.654,00 |
| 13.03.2024 | 240,90 | 241,18 | 239,45 | 240,81 | 0,02% | 230.338,00 |
| 12.03.2024 | 239,13 | 240,98 | 238,05 | 240,76 | 0,71% | 209.931,00 |
| 11.03.2024 | 237,91 | 239,31 | 236,25 | 239,06 | 0,20% | 235.479,00 |
| 08.03.2024 | 239,98 | 240,15 | 237,84 | 238,59 | -0,06% | 181.417,00 |
| 07.03.2024 | 238,80 | 239,85 | 237,70 | 238,73 | 0,69% | 166.639,00 |
| 06.03.2024 | 236,04 | 238,16 | 235,03 | 237,09 | 0,74% | 319.458,00 |
| 05.03.2024 | 237,67 | 238,84 | 234,67 | 235,34 | -0,96% | 302.283,00 |
| 04.03.2024 | 238,97 | 240,06 | 237,39 | 237,62 | -0,77% | 290.652,00 |
| 01.03.2024 | 236,14 | 239,93 | 235,79 | 239,47 | 1,51% | 369.293,00 |
| 29.02.2024 | 237,09 | 237,68 | 235,38 | 235,90 | -0,33% | 649.759,00 |
| 28.02.2024 | 236,32 | 237,65 | 235,96 | 236,68 | 0,27% | 328.308,00 |
| 27.02.2024 | 236,78 | 236,99 | 234,73 | 236,05 | 0,00% | 226.173,00 |
| 26.02.2024 | 236,55 | 237,27 | 235,44 | 236,06 | -0,42% | 419.010,00 |
| 23.02.2024 | 236,00 | 237,14 | 235,12 | 237,05 | 0,82% | 223.319,00 |
| 22.02.2024 | 234,30 | 235,77 | 232,97 | 235,13 | 0,73% | 344.334,00 |
| 21.02.2024 | 232,54 | 234,59 | 229,77 | 233,43 | 1,34% | 523.852,00 |
| 20.02.2024 | 228,27 | 230,45 | 226,30 | 230,35 | 1,27% | 536.935,00 |
| 16.02.2024 | 227,94 | 229,50 | 226,19 | 227,47 | -0,09% | 785.443,00 |
| 15.02.2024 | 227,76 | 228,77 | 225,46 | 227,68 | 0,29% | 446.640,00 |
| 14.02.2024 | 224,99 | 227,18 | 223,52 | 227,02 | 1,23% | 359.563,00 |
| 13.02.2024 | 225,09 | 225,44 | 222,70 | 224,27 | -1,19% | 424.372,00 |
| 12.02.2024 | 228,10 | 229,39 | 226,82 | 226,97 | -0,54% | 490.024,00 |
| 09.02.2024 | 225,83 | 228,28 | 225,22 | 228,20 | 1,05% | 460.037,00 |
| 08.02.2024 | 225,70 | 226,46 | 222,03 | 225,83 | 1,53% | 653.048,00 |
| 07.02.2024 | 222,54 | 227,54 | 212,96 | 222,42 | 1,61% | 1.318.053,00 |
| 06.02.2024 | 218,40 | 220,07 | 217,09 | 218,89 | 0,31% | 424.915,00 |
| 05.02.2024 | 218,83 | 219,90 | 216,81 | 218,22 | -1,13% | 322.562,00 |
| 02.02.2024 | 219,31 | 222,15 | 218,84 | 220,72 | 0,25% | 463.500,00 |
| 01.02.2024 | 213,00 | 222,64 | 211,99 | 220,18 | 4,10% | 872.885,00 |
| 31.01.2024 | 214,40 | 214,72 | 211,49 | 211,50 | -1,02% | 612.282,00 |
| 30.01.2024 | 211,33 | 214,35 | 211,25 | 213,67 | 0,72% | 329.102,00 |
| 29.01.2024 | 208,52 | 212,17 | 207,90 | 212,15 | 1,43% | 415.654,00 |
| 26.01.2024 | 207,78 | 209,40 | 207,72 | 209,15 | 0,66% | 280.761,00 |
| 25.01.2024 | 207,25 | 207,88 | 204,99 | 207,78 | 1,02% | 264.453,00 |
| 24.01.2024 | 210,38 | 211,50 | 205,59 | 205,69 | -1,69% | 290.297,00 |
| 23.01.2024 | 208,59 | 209,34 | 206,71 | 209,22 | 0,86% | 268.309,00 |
| 22.01.2024 | 208,45 | 209,18 | 206,82 | 207,44 | 0,19% | 286.089,00 |
| 19.01.2024 | 205,70 | 207,55 | 204,39 | 207,04 | 0,83% | 292.647,00 |
| 18.01.2024 | 205,06 | 205,81 | 202,85 | 205,33 | 0,14% | 379.107,00 |
| 17.01.2024 | 204,05 | 206,39 | 204,05 | 205,04 | -0,35% | 444.237,00 |
| 16.01.2024 | 205,55 | 206,33 | 203,38 | 205,77 | -0,55% | 382.690,00 |
| 12.01.2024 | 209,72 | 211,12 | 206,38 | 206,91 | -0,80% | 277.475,00 |
| 11.01.2024 | 209,07 | 209,07 | 205,48 | 208,58 | -0,50% | 228.261,00 |
| 10.01.2024 | 209,51 | 210,51 | 208,75 | 209,62 | -0,17% | 252.760,00 |
| 09.01.2024 | 209,73 | 210,25 | 207,91 | 209,98 | -0,40% | 227.318,00 |
| 08.01.2024 | 210,94 | 210,94 | 207,88 | 210,82 | -0,17% | 280.475,00 |
| 05.01.2024 | 211,13 | 212,68 | 210,15 | 211,18 | 0,00% | 217.058,00 |
| 04.01.2024 | 212,37 | 213,92 | 211,13 | 211,18 | -0,52% | 609.726,00 |
| 03.01.2024 | 213,97 | 215,44 | 211,87 | 212,28 | -1,29% | 409.887,00 |
| 02.01.2024 | 215,09 | 217,11 | 214,03 | 215,05 | -0,95% | 307.151,00 |
| 29.12.2023 | 217,00 | 218,16 | 216,78 | 217,11 | 0,02% | 237.169,00 |
| 28.12.2023 | 216,76 | 219,72 | 216,19 | 217,06 | 0,59% | 336.177,00 |
| 27.12.2023 | 214,75 | 216,41 | 214,45 | 215,79 | 0,47% | 253.961,00 |
| 26.12.2023 | 214,22 | 215,80 | 213,38 | 214,78 | 0,19% | 188.912,00 |
| 22.12.2023 | 214,67 | 216,12 | 214,00 | 214,38 | 0,13% | 329.037,00 |
| 21.12.2023 | 213,84 | 214,83 | 212,23 | 214,11 | 0,92% | 316.726,00 |
| 20.12.2023 | 212,76 | 215,56 | 211,91 | 212,16 | -0,60% | 429.395,00 |
| 19.12.2023 | 212,96 | 214,16 | 212,18 | 213,44 | 0,71% | 245.464,00 |
| 18.12.2023 | 211,74 | 213,34 | 209,84 | 211,93 | 0,27% | 333.530,00 |
| 15.12.2023 | 213,96 | 215,19 | 210,81 | 211,35 | -1,67% | 739.401,00 |
| 14.12.2023 | 211,73 | 215,05 | 211,73 | 214,93 | 2,92% | 443.227,00 |
| 13.12.2023 | 207,50 | 210,01 | 205,64 | 208,84 | 0,62% | 436.608,00 |
| 12.12.2023 | 208,39 | 209,47 | 206,61 | 207,56 | -0,15% | 282.971,00 |
| 11.12.2023 | 204,92 | 208,07 | 204,50 | 207,88 | 1,48% | 330.968,00 |
| 08.12.2023 | 205,79 | 207,59 | 204,74 | 204,84 | -0,37% | 421.852,00 |
| 07.12.2023 | 205,17 | 206,32 | 203,72 | 205,60 | 0,49% | 428.457,00 |
| 06.12.2023 | 202,92 | 205,37 | 202,88 | 204,59 | 1,49% | 404.027,00 |
| 05.12.2023 | 203,69 | 203,69 | 200,77 | 201,59 | -1,28% | 256.968,00 |
| 04.12.2023 | 201,98 | 204,42 | 201,97 | 204,20 | 0,57% | 293.225,00 |
| 01.12.2023 | 201,87 | 203,77 | 201,42 | 203,04 | 0,67% | 461.924,00 |
| 30.11.2023 | 199,19 | 201,79 | 196,37 | 201,68 | 1,70% | 816.448,00 |