208,525$
1,62%
Echtzeit-Aktienkurs IDEX Corp
Bid:
Ask:
Aktienkurse zur IDEX Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 205,64 | 208,93 | 204,86 | 208,64 | 1,68% | 1.374.730,00 |
| 30.05.2024 | 207,91 | 209,02 | 204,84 | 205,20 | -1,02% | 1.136.323,00 |
| 29.05.2024 | 209,46 | 210,00 | 207,10 | 207,31 | -1,86% | 378.800,00 |
| 28.05.2024 | 215,09 | 215,44 | 210,81 | 211,24 | -1,82% | 442.307,00 |
| 24.05.2024 | 216,08 | 216,08 | 213,73 | 215,15 | -0,18% | 493.996,00 |
| 23.05.2024 | 217,45 | 217,45 | 215,07 | 215,54 | -1,12% | 419.727,00 |
| 22.05.2024 | 217,50 | 219,41 | 217,10 | 217,99 | 0,40% | 678.940,00 |
| 21.05.2024 | 219,17 | 220,49 | 216,53 | 217,12 | -1,21% | 308.247,00 |
| 20.05.2024 | 222,52 | 223,49 | 219,33 | 219,79 | -1,14% | 380.747,00 |
| 17.05.2024 | 223,07 | 223,23 | 221,40 | 222,33 | 0,04% | 215.777,00 |
| 16.05.2024 | 223,34 | 223,80 | 221,53 | 222,24 | -0,87% | 202.244,00 |
| 15.05.2024 | 226,02 | 226,02 | 223,47 | 224,20 | -0,20% | 284.157,00 |
| 14.05.2024 | 226,59 | 226,59 | 223,85 | 224,66 | -0,34% | 310.288,00 |
| 13.05.2024 | 226,81 | 227,88 | 224,88 | 225,42 | -0,33% | 464.360,00 |
| 10.05.2024 | 223,56 | 227,22 | 222,20 | 226,16 | 1,54% | 763.133,00 |
| 09.05.2024 | 222,61 | 223,63 | 220,86 | 222,74 | 0,30% | 680.008,00 |
| 08.05.2024 | 221,34 | 222,85 | 221,10 | 222,07 | 0,14% | 339.105,00 |
| 07.05.2024 | 223,81 | 223,81 | 221,21 | 221,75 | -0,18% | 454.052,00 |
| 06.05.2024 | 222,25 | 223,32 | 220,58 | 222,15 | 0,78% | 343.022,00 |
| 03.05.2024 | 222,41 | 222,41 | 219,23 | 220,42 | -0,10% | 405.389,00 |
| 02.05.2024 | 221,99 | 223,70 | 219,61 | 220,63 | -0,34% | 417.685,00 |
| 01.05.2024 | 220,58 | 224,50 | 219,97 | 221,38 | 0,42% | 285.149,00 |
| 30.04.2024 | 223,57 | 225,05 | 220,46 | 220,46 | -1,53% | 423.466,00 |
| 29.04.2024 | 221,64 | 224,37 | 219,39 | 223,88 | 1,46% | 456.856,00 |
| 26.04.2024 | 222,56 | 224,38 | 220,54 | 220,66 | -1,17% | 348.958,00 |
| 25.04.2024 | 223,23 | 225,38 | 220,70 | 223,28 | -0,61% | 486.624,00 |
| 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% | 381.827,00 |
| 22.04.2024 | 227,66 | 231,55 | 227,61 | 229,89 | 1,26% | 348.338,00 |
| 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% | 405.820,00 |
| 16.04.2024 | 230,44 | 231,11 | 228,57 | 229,25 | -0,54% | 355.764,00 |
| 15.04.2024 | 235,93 | 236,29 | 230,19 | 230,49 | -0,94% | 349.817,00 |
| 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% | 253.563,00 |
| 10.04.2024 | 239,15 | 240,08 | 236,19 | 236,39 | -2,15% | 340.499,00 |
| 09.04.2024 | 240,10 | 241,97 | 238,15 | 241,58 | 1,13% | 254.190,00 |
| 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% | 271.974,00 |
| 02.04.2024 | 240,59 | 240,94 | 238,38 | 239,58 | -0,54% | 281.633,00 |
| 01.04.2024 | 243,76 | 244,11 | 240,86 | 240,87 | -1,29% | 230.194,00 |
| 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% | 320.342,00 |
| 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% | 227.927,00 |
| 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% | 497.489,00 |
| 20.03.2024 | 239,63 | 241,60 | 239,62 | 240,89 | 0,36% | 251.284,00 |
| 19.03.2024 | 240,90 | 241,90 | 239,84 | 240,03 | -0,22% | 335.449,00 |
| 18.03.2024 | 240,91 | 242,49 | 240,52 | 240,56 | 0,25% | 308.046,00 |
| 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% | 361.728,00 |
| 13.03.2024 | 240,90 | 241,18 | 239,45 | 240,81 | 0,02% | 236.008,00 |
| 12.03.2024 | 239,13 | 240,98 | 238,05 | 240,76 | 0,71% | 216.518,00 |
| 11.03.2024 | 237,91 | 239,31 | 236,25 | 239,06 | 0,20% | 235.486,00 |
| 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% | 175.376,00 |
| 06.03.2024 | 236,04 | 238,16 | 235,03 | 237,09 | 0,74% | 319.465,00 |
| 05.03.2024 | 237,67 | 238,84 | 234,67 | 235,34 | -0,96% | 304.497,00 |
| 04.03.2024 | 238,97 | 240,06 | 237,39 | 237,62 | -0,77% | 290.693,00 |
| 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% | 651.387,00 |
| 28.02.2024 | 236,32 | 237,65 | 235,96 | 236,68 | 0,27% | 331.235,00 |
| 27.02.2024 | 236,78 | 236,99 | 234,73 | 236,05 | 0,00% | 228.796,00 |
| 26.02.2024 | 236,55 | 237,27 | 235,44 | 236,06 | -0,42% | 422.093,00 |
| 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% | 346.890,00 |
| 21.02.2024 | 232,54 | 234,59 | 229,77 | 233,43 | 1,34% | 525.139,00 |
| 20.02.2024 | 228,27 | 230,45 | 226,30 | 230,35 | 1,27% | 537.749,00 |
| 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% | 457.244,00 |
| 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% | 424.384,00 |
| 12.02.2024 | 228,10 | 229,39 | 226,82 | 226,97 | -0,54% | 490.742,00 |
| 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% | 657.150,00 |
| 07.02.2024 | 222,54 | 227,54 | 212,96 | 222,42 | 1,61% | 1.360.581,00 |
| 06.02.2024 | 218,40 | 220,07 | 217,09 | 218,89 | 0,31% | 459.320,00 |
| 05.02.2024 | 218,83 | 219,90 | 216,81 | 218,22 | -1,13% | 367.904,00 |
| 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% | 919.994,00 |
| 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% | 417.422,00 |
| 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% | 304.338,00 |
| 24.01.2024 | 210,38 | 211,50 | 205,59 | 205,69 | -1,69% | 465.720,00 |
| 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% | 379.744,00 |
| 17.01.2024 | 204,05 | 206,39 | 204,05 | 205,04 | -0,35% | 449.884,00 |
| 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% | 228.976,00 |
| 10.01.2024 | 209,51 | 210,51 | 208,75 | 209,62 | -0,17% | 254.109,00 |
| 09.01.2024 | 209,73 | 210,25 | 207,91 | 209,98 | -0,40% | 227.374,00 |