IDEX Corporation IEX
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$227,98-2,45 (-1,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $227,98 | -1,06 % | $230,69 | $231,07 | $227,91 | 723,20K |
| 2026-09-29 | $230,43 | -0,31 % | $231,31 | $233,04 | $227,87 | 810,60K |
| 2026-09-28 | $231,15 | +0,47 % | $229,06 | $232,44 | $228,95 | 680,40K |
| 2026-09-25 | $230,08 | +0,69 % | $228,72 | $231,79 | $228,72 | 528,10K |
| 2026-09-24 | $228,50 | -0,51 % | $229,07 | $230,67 | $227,66 | 825,70K |
| 2026-09-23 | $229,67 | +1,76 % | $224,50 | $230,61 | $222,80 | 593,20K |
| 2026-09-22 | $225,69 | +1,42 % | $224,76 | $227,77 | $223,92 | 561,90K |
| 2026-09-21 | $222,53 | -0,53 % | $224,20 | $225,24 | $220,77 | 708,10K |
| 2026-09-18 | $223,72 | +0,82 % | $221,30 | $223,87 | $220,94 | 1,06M |
| 2026-09-17 | $221,89 | +0,18 % | $225,28 | $225,28 | $221,12 | 402,40K |
| 2026-09-16 | $221,50 | -0,60 % | $223,77 | $224,40 | $219,44 | 494,20K |
| 2026-09-15 | $222,84 | +0,32 % | $222,00 | $223,69 | $220,72 | 517,30K |
| 2026-09-14 | $222,14 | -0,92 % | $225,86 | $225,86 | $219,58 | 488,50K |
| 2026-09-11 | $224,21 | +1,24 % | $224,00 | $225,20 | $223,55 | 338,20K |
| 2026-09-10 | $221,46 | -1,62 % | $223,15 | $224,57 | $219,75 | 721,50K |
| 2026-09-09 | $225,10 | -0,25 % | $225,64 | $226,99 | $223,56 | 577,30K |
| 2026-09-08 | $225,66 | +0,86 % | $225,80 | $227,37 | $224,55 | 366,50K |
| 2026-09-04 | $223,74 | +0,29 % | $222,83 | $224,42 | $221,57 | 450,10K |
| 2026-09-03 | $223,10 | -0,67 % | $226,20 | $226,29 | $220,98 | 468,30K |
| 2026-09-02 | $224,61 | +0,79 % | $223,34 | $227,27 | $221,79 | 599,60K |
| 2026-09-01 | $222,86 | -2,53 % | $227,46 | $228,57 | $221,60 | 575,40K |
| 2026-08-31 | $228,64 | -0,71 % | $229,65 | $230,48 | $228,26 | 521,10K |
| 2026-08-28 | $230,28 | -1,58 % | $234,95 | $235,41 | $228,65 | 410,20K |
| 2026-08-27 | $233,98 | -0,39 % | $233,78 | $235,61 | $233,01 | 654,30K |
| 2026-08-26 | $234,89 | +2,01 % | $231,43 | $235,51 | $228,58 | 498,80K |
| 2026-08-25 | $230,27 | -1,46 % | $235,69 | $235,69 | $229,68 | 464,60K |
| 2026-08-24 | $233,69 | -0,30 % | $234,41 | $235,98 | $231,37 | 406,60K |
| 2026-08-21 | $234,39 | +0,27 % | $235,27 | $235,72 | $232,75 | 1,02M |
| 2026-08-20 | $233,75 | -0,30 % | $232,46 | $236,64 | $231,68 | 653,40K |
| 2026-08-19 | $234,45 | +0,12 % | $236,32 | $237,11 | $232,43 | 671,40K |
| 2026-08-18 | $234,16 | -2,59 % | $242,73 | $242,73 | $233,80 | 465,50K |
| 2026-08-17 | $240,39 | +0,61 % | $239,00 | $241,90 | $237,84 | 417,30K |
| 2026-08-14 | $238,94 | -0,08 % | $238,52 | $241,52 | $236,99 | 455,60K |
| 2026-08-13 | $239,13 | -0,58 % | $241,40 | $241,58 | $237,73 | 491,90K |
| 2026-08-12 | $240,52 | +1,35 % | $240,00 | $242,10 | $236,69 | 693,50K |
| 2026-08-11 | $237,31 | +1,73 % | $233,68 | $237,65 | $233,27 | 482,60K |
| 2026-08-10 | $233,27 | -0,51 % | $235,69 | $235,69 | $232,92 | 536,40K |
| 2026-08-07 | $234,46 | +0,32 % | $234,78 | $237,89 | $232,19 | 576,90K |
| 2026-08-06 | $233,71 | -1,38 % | $237,78 | $239,32 | $233,43 | 455,70K |
| 2026-08-05 | $236,98 | -0,38 % | $237,34 | $240,05 | $234,59 | 444,80K |
| 2026-08-04 | $237,89 | +2,23 % | $234,98 | $238,33 | $232,86 | 662,80K |
| 2026-08-03 | $232,70 | +0,98 % | $231,48 | $234,15 | $229,63 | 472,60K |
| 2026-07-31 | $230,45 | -1,42 % | $231,38 | $233,12 | $228,32 | 1,20M |
| 2026-07-30 | $233,77 | +1,85 % | $230,98 | $239,46 | $230,98 | 1,44M |
| 2026-07-29 | $229,52 | +2,17 % | $236,94 | $243,80 | $226,14 | 1,59M |
| 2026-07-28 | $224,65 | +0,37 % | $226,31 | $227,00 | $223,83 | 1,01M |
| 2026-07-27 | $223,83 | +0,25 % | $224,82 | $225,85 | $219,25 | 725,80K |
| 2026-07-24 | $223,27 | +0,47 % | $222,92 | $224,70 | $221,73 | 582,10K |
| 2026-07-23 | $222,22 | -0,42 % | $222,85 | $223,52 | $219,43 | 589,70K |
| 2026-07-22 | $223,16 | +0,89 % | $221,49 | $223,73 | $220,86 | 981,10K |
| 2026-07-21 | $221,19 | -0,02 % | $218,46 | $223,78 | $218,46 | 537,70K |
| 2026-07-20 | $221,24 | -1,64 % | $226,30 | $226,32 | $220,03 | 536,60K |
| 2026-07-17 | $224,94 | -1,76 % | $226,31 | $231,70 | $224,71 | 454,10K |
| 2026-07-16 | $228,96 | +2,41 % | $223,98 | $228,99 | $223,98 | 1,42M |
| 2026-07-15 | $223,57 | +0,37 % | $221,32 | $223,81 | $220,53 | 418,50K |
| 2026-07-14 | $222,74 | +0,57 % | $224,00 | $225,61 | $221,21 | 729,00K |
| 2026-07-13 | $221,48 | -0,31 % | $220,83 | $223,50 | $220,46 | 415,20K |
| 2026-07-10 | $222,16 | +1,10 % | $220,50 | $223,58 | $219,61 | 387,30K |
| 2026-07-09 | $219,74 | +0,62 % | $220,84 | $222,34 | $219,07 | 551,60K |
| 2026-07-08 | $218,39 | -1,21 % | $221,62 | $221,62 | $215,51 | 867,40K |
| 2026-07-07 | $221,07 | -1,51 % | $223,19 | $224,50 | $217,47 | 600,90K |
| 2026-07-06 | $224,46 | +0,29 % | $222,20 | $225,46 | $221,07 | 447,40K |
| 2026-07-02 | $223,82 | -0,51 % | $226,74 | $226,83 | $221,26 | 443,10K |
| 2026-07-01 | $224,96 | -0,88 % | $227,11 | $229,24 | $224,34 | 862,70K |
| 2026-06-30 | $226,95 | +0,44 % | $227,32 | $228,61 | $225,36 | 645,90K |
| 2026-06-29 | $225,96 | -0,54 % | $225,29 | $226,14 | $222,34 | 708,60K |
| 2026-06-26 | $227,19 | -0,39 % | $227,08 | $228,26 | $225,07 | 1,13M |
| 2026-06-25 | $228,07 | +2,66 % | $224,96 | $230,18 | $222,00 | 419,70K |
| 2026-06-24 | $222,16 | +0,45 % | $222,40 | $225,36 | $221,23 | 566,40K |
| 2026-06-23 | $221,17 | -1,86 % | $219,12 | $224,17 | $219,12 | 580,20K |
| 2026-06-22 | $225,36 | +0,19 % | $225,52 | $227,02 | $218,18 | 687,20K |
| 2026-06-18 | $224,93 | +0,55 % | $227,18 | $228,26 | $224,74 | 2,49M |
| 2026-06-17 | $223,69 | -0,05 % | $222,79 | $227,47 | $221,65 | 686,30K |
| 2026-06-16 | $223,81 | +0,80 % | $222,56 | $226,15 | $220,38 | 610,50K |
| 2026-06-15 | $222,04 | +1,62 % | $220,78 | $223,99 | $219,44 | 581,50K |
| 2026-06-12 | $218,49 | +0,73 % | $218,55 | $219,32 | $216,18 | 477,30K |
| 2026-06-11 | $216,90 | +1,12 % | $215,74 | $217,81 | $213,08 | 623,70K |
| 2026-06-10 | $214,50 | -3,44 % | $223,94 | $223,94 | $214,48 | 495,20K |
| 2026-06-09 | $222,14 | +1,62 % | $220,65 | $223,85 | $217,67 | 697,80K |
| 2026-06-08 | $218,59 | +1,50 % | $215,68 | $219,63 | $214,92 | 611,90K |
| 2026-06-05 | $215,35 | -0,43 % | $215,40 | $217,34 | $213,89 | 600,30K |
| 2026-06-04 | $216,29 | +0,44 % | $217,52 | $218,99 | $216,11 | 563,30K |
| 2026-06-03 | $215,34 | +1,51 % | $211,81 | $216,05 | $211,68 | 658,70K |
| 2026-06-02 | $212,13 | +2,19 % | $209,97 | $215,21 | $208,84 | 776,50K |
| 2026-06-01 | $207,59 | -1,54 % | $208,82 | $210,37 | $206,38 | 441,30K |
| 2026-05-29 | $210,83 | +0,38 % | $209,01 | $212,98 | $206,97 | 1,01M |
| 2026-05-28 | $210,03 | -0,81 % | $210,21 | $210,58 | $207,04 | 808,60K |
| 2026-05-27 | $211,75 | +0,29 % | $211,78 | $212,77 | $210,57 | 650,30K |
| 2026-05-26 | $211,13 | +1,13 % | $211,97 | $212,07 | $209,17 | 958,80K |
| 2026-05-22 | $208,78 | +1,54 % | $206,00 | $209,29 | $205,16 | 673,00K |