226,250€
0,15%
Echtzeit-Aktienkurs IDEX CORP.
Bid:
Ask:
Aktienkurse zur IDEX CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 226,15 | 226,25 | 226,10 | 226,25 | 0,15% | - |
27.03.2024 | 221,90 | 225,90 | 221,90 | 225,90 | 1,21% | - |
26.03.2024 | 221,50 | 223,20 | 221,50 | 223,20 | 0,18% | - |
25.03.2024 | 223,10 | 223,10 | 222,80 | 222,80 | -1,02% | - |
22.03.2024 | 224,70 | 225,10 | 224,70 | 225,10 | -0,35% | - |
21.03.2024 | 218,70 | 225,90 | 218,70 | 225,90 | 2,64% | - |
20.03.2024 | 218,60 | 220,10 | 218,60 | 220,10 | -0,14% | - |
19.03.2024 | 218,80 | 220,40 | 218,80 | 220,40 | 0,87% | - |
18.03.2024 | 218,50 | 218,50 | 218,50 | 218,50 | -0,64% | - |
15.03.2024 | 219,30 | 219,90 | 219,30 | 219,90 | -0,68% | - |
14.03.2024 | 218,70 | 221,40 | 218,70 | 221,40 | 1,84% | - |
13.03.2024 | 218,00 | 220,30 | 217,40 | 217,40 | -1,14% | 2,00 |
12.03.2024 | 216,90 | 219,90 | 216,90 | 219,90 | 0,78% | - |
11.03.2024 | 216,20 | 218,20 | 216,20 | 218,20 | 0,41% | - |
08.03.2024 | 216,60 | 217,30 | 216,60 | 217,30 | -0,18% | 6,00 |
07.03.2024 | 214,90 | 217,70 | 214,90 | 217,70 | 0,37% | - |
06.03.2024 | 216,00 | 216,90 | 216,00 | 216,90 | 0,32% | - |
05.03.2024 | 216,20 | 216,20 | 216,20 | 216,20 | -2,52% | - |
04.03.2024 | 219,40 | 221,80 | 219,40 | 221,80 | 0,73% | 100,00 |
01.03.2024 | 217,40 | 220,20 | 217,40 | 220,20 | 1,06% | - |
29.02.2024 | 216,20 | 219,40 | 216,20 | 217,90 | -0,05% | 20,00 |
28.02.2024 | 216,10 | 218,00 | 216,10 | 218,00 | 0,41% | - |
27.02.2024 | 215,70 | 217,10 | 215,70 | 217,10 | 0,18% | - |
26.02.2024 | 216,70 | 216,70 | 216,70 | 216,70 | -0,69% | - |
23.02.2024 | 215,20 | 218,70 | 215,20 | 218,20 | 0,65% | 59,00 |
22.02.2024 | 217,00 | 217,00 | 216,80 | 216,80 | 0,60% | - |
21.02.2024 | 210,40 | 215,50 | 210,40 | 215,50 | 1,75% | - |
20.02.2024 | 208,90 | 211,80 | 208,90 | 211,80 | 1,15% | - |
19.02.2024 | 209,70 | 209,70 | 209,40 | 209,40 | -0,71% | - |
16.02.2024 | 210,90 | 210,90 | 210,90 | 210,90 | -0,09% | - |
15.02.2024 | 210,30 | 211,10 | 210,30 | 211,10 | 0,19% | - |
14.02.2024 | 208,60 | 210,70 | 208,60 | 210,70 | 1,06% | - |
13.02.2024 | 208,00 | 208,50 | 208,00 | 208,50 | -1,09% | - |
12.02.2024 | 209,80 | 210,80 | 209,80 | 210,80 | 0,14% | - |
09.02.2024 | 208,20 | 211,10 | 208,20 | 210,50 | 0,91% | 32,00 |
08.02.2024 | 208,00 | 211,70 | 208,00 | 208,60 | 1,56% | 281,00 |
07.02.2024 | 201,50 | 205,40 | 201,50 | 205,40 | 1,83% | - |
06.02.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,59% | - |
05.02.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -0,78% | - |
02.02.2024 | 202,70 | 204,50 | 202,70 | 204,50 | 1,09% | - |
01.02.2024 | 195,45 | 202,30 | 195,45 | 202,30 | 3,43% | - |
31.01.2024 | 194,60 | 195,60 | 194,60 | 195,60 | -0,58% | - |
30.01.2024 | 194,10 | 196,75 | 194,10 | 196,75 | 1,08% | - |
29.01.2024 | 191,85 | 194,65 | 191,85 | 194,65 | 1,35% | - |
26.01.2024 | 188,70 | 192,05 | 188,70 | 192,05 | 0,60% | - |
25.01.2024 | 187,25 | 190,90 | 187,25 | 190,90 | 1,14% | - |
24.01.2024 | 192,00 | 192,00 | 188,75 | 188,75 | -1,72% | - |
23.01.2024 | 188,75 | 192,05 | 188,75 | 192,05 | 1,37% | - |
22.01.2024 | 189,45 | 189,45 | 189,45 | 189,45 | -0,03% | - |
19.01.2024 | 188,00 | 189,50 | 188,00 | 189,50 | 0,40% | 29,00 |
18.01.2024 | 186,95 | 188,75 | 186,95 | 188,75 | 0,51% | 140,00 |
17.01.2024 | 186,95 | 187,80 | 186,95 | 187,80 | -0,16% | - |
16.01.2024 | 184,60 | 188,10 | 184,60 | 188,10 | 1,24% | - |
15.01.2024 | 186,50 | 186,50 | 185,80 | 185,80 | -1,35% | - |
12.01.2024 | 188,35 | 188,35 | 188,35 | 188,35 | -0,79% | - |
11.01.2024 | 189,85 | 189,85 | 189,85 | 189,85 | -0,34% | - |
10.01.2024 | 190,80 | 190,80 | 190,50 | 190,50 | -0,47% | - |
09.01.2024 | 190,70 | 191,40 | 190,70 | 191,40 | -0,29% | - |
08.01.2024 | 191,95 | 191,95 | 191,95 | 191,95 | -0,16% | - |
05.01.2024 | 191,95 | 192,25 | 191,95 | 192,25 | -0,39% | - |
04.01.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -0,41% | - |
03.01.2024 | 195,95 | 195,95 | 193,80 | 193,80 | -1,02% | - |
02.01.2024 | 195,95 | 195,95 | 195,80 | 195,80 | -1,04% | - |
29.12.2023 | 197,85 | 197,85 | 197,85 | 197,85 | 1,12% | 5,00 |
28.12.2023 | 193,00 | 195,65 | 193,00 | 195,65 | 1,45% | - |
27.12.2023 | 192,95 | 192,95 | 192,85 | 192,85 | -0,80% | 20,00 |
22.12.2023 | 192,55 | 194,40 | 192,55 | 194,40 | 0,18% | - |
21.12.2023 | 193,50 | 194,05 | 193,50 | 194,05 | 0,13% | - |
20.12.2023 | 192,85 | 193,80 | 192,85 | 193,80 | -0,18% | - |
19.12.2023 | 192,20 | 194,15 | 192,20 | 194,15 | 0,34% | - |
18.12.2023 | 195,40 | 195,40 | 193,50 | 193,50 | 0,23% | 2,00 |
15.12.2023 | 195,15 | 195,15 | 193,05 | 193,05 | -0,82% | - |
14.12.2023 | 191,30 | 194,65 | 190,25 | 194,65 | 1,86% | 100,00 |
13.12.2023 | 191,25 | 191,25 | 191,10 | 191,10 | -0,21% | - |
12.12.2023 | 191,75 | 191,75 | 191,50 | 191,50 | -0,52% | - |
11.12.2023 | 188,35 | 192,50 | 188,35 | 192,50 | 1,18% | - |
08.12.2023 | 189,10 | 190,25 | 189,10 | 190,25 | 0,21% | - |
07.12.2023 | 188,50 | 189,85 | 188,50 | 189,85 | 0,29% | - |
06.12.2023 | 186,15 | 189,30 | 186,15 | 189,30 | 1,97% | - |
05.12.2023 | 186,85 | 186,85 | 185,65 | 185,65 | 0,38% | - |
04.12.2023 | 184,95 | 184,95 | 184,95 | 184,95 | 0,82% | - |
01.12.2023 | 183,45 | 183,45 | 183,45 | 183,45 | -0,16% | - |
30.11.2023 | 180,15 | 183,75 | 180,15 | 183,75 | 2,17% | - |
29.11.2023 | 177,80 | 179,85 | 177,80 | 179,85 | 0,31% | - |
28.11.2023 | 179,50 | 179,50 | 179,30 | 179,30 | -0,39% | - |
27.11.2023 | 180,00 | 180,00 | 180,00 | 180,00 | -0,74% | - |
24.11.2023 | 179,30 | 181,35 | 179,30 | 181,35 | 1,23% | - |
23.11.2023 | 179,55 | 179,55 | 179,15 | 179,15 | -1,29% | - |
22.11.2023 | 180,20 | 181,50 | 180,20 | 181,50 | -0,11% | - |
21.11.2023 | 177,10 | 181,70 | 177,10 | 181,70 | 1,71% | - |
20.11.2023 | 179,80 | 179,95 | 178,65 | 178,65 | -1,30% | 15,00 |
17.11.2023 | 180,90 | 181,00 | 180,90 | 181,00 | -0,44% | - |
16.11.2023 | 181,80 | 181,80 | 181,80 | 181,80 | -0,79% | - |
15.11.2023 | 184,20 | 185,05 | 183,25 | 183,25 | 1,02% | 92,00 |
14.11.2023 | 178,50 | 181,40 | 178,50 | 181,40 | 1,26% | - |
13.11.2023 | 177,20 | 179,15 | 177,20 | 179,15 | 1,24% | - |
10.11.2023 | 176,95 | 176,95 | 176,95 | 176,95 | -0,14% | - |
09.11.2023 | 178,10 | 178,10 | 177,20 | 177,20 | -0,89% | - |
08.11.2023 | 177,85 | 178,80 | 177,85 | 178,80 | 0,03% | - |
07.11.2023 | 179,95 | 179,95 | 178,75 | 178,75 | -0,72% | 24,00 |