Deutsche Märkte öffnen in 2 Stunden 34 Minuten

IDEX Corp (ID7.MU)

Munich - Munich Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
212,30-0,70 (-0,33%)
Börsenschluss: 08:05AM CET
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 2024212,30212,30212,30212,30212,3070
19. Feb. 2024213,00213,00213,00213,00213,00-
16. Feb. 2024210,50213,60210,50213,60213,6070
15. Feb. 2024210,50210,50210,50210,50210,50-
14. Feb. 2024209,70209,70209,70209,70209,70-
13. Feb. 2024209,70209,70209,70209,70209,70-
12. Feb. 2024209,70209,70209,70209,70209,70-
09. Feb. 2024208,10208,10208,10208,10208,10-
08. Feb. 2024205,00205,00205,00205,00205,00-
07. Feb. 2024202,90202,90202,90202,90202,90-
06. Feb. 2024202,90202,90202,90202,90202,90-
05. Feb. 2024202,90202,90202,90202,90202,90-
02. Feb. 2024202,90202,90202,90202,90202,90-
01. Feb. 2024194,85194,85194,85194,85194,85-
31. Jan. 2024194,65194,65194,65194,65194,65-
30. Jan. 2024194,65194,65194,65194,65194,65-
29. Jan. 2024191,65191,65191,65191,65191,65-
26. Jan. 2024190,40190,40190,40190,40190,40-
25. Jan. 2024190,40190,40190,40190,40190,40-
24. Jan. 2024192,25192,25192,25192,25192,25-
23. Jan. 2024189,55189,55189,55189,55189,55-
22. Jan. 2024189,55189,55189,55189,55189,55-
19. Jan. 2024189,55189,55189,55189,55189,55-
18. Jan. 2024189,55189,55189,55189,55189,55-
17. Jan. 2024189,55189,55189,55189,55189,55-
16. Jan. 2024188,70189,85188,70189,85189,8550
15. Jan. 2024190,60190,60190,60190,60190,60-
12. Jan. 2024190,60190,60190,60190,60190,60-
11. Jan. 2024190,60190,60190,60190,60190,60-
11. Jan. 20240.64 Dividende
10. Jan. 2024190,60190,60190,60190,60189,96-
09. Jan. 2024193,35193,35190,25190,25189,6130
08. Jan. 2024194,10194,10194,10194,10193,45-
05. Jan. 2024194,30194,30194,30194,30193,65-
04. Jan. 2024196,00196,00196,00196,00195,34-
03. Jan. 2024196,05196,05196,05196,05195,39-
02. Jan. 2024195,40195,40195,40195,40194,74-
29. Dez. 2023194,85194,85194,85194,85194,20-
28. Dez. 2023194,35194,35194,35194,35193,70-
27. Dez. 2023194,35194,35194,35194,35193,70-
22. Dez. 2023194,35194,35194,35194,35193,70-
21. Dez. 2023194,35194,35194,35194,35193,70-
20. Dez. 2023194,35194,35194,35194,35193,70-
19. Dez. 2023194,35194,35194,35194,35193,70-
18. Dez. 2023194,35194,35194,35194,35193,70-
15. Dez. 2023194,35194,35194,35194,35193,70-
14. Dez. 2023191,80191,80191,80191,80191,16-
13. Dez. 2023191,80191,80191,80191,80191,16-
12. Dez. 2023191,80191,80191,80191,80191,16-
11. Dez. 2023188,95188,95188,95188,95188,32-
08. Dez. 2023188,95188,95188,95188,95188,32-
07. Dez. 2023188,50188,50188,50188,50187,87-
06. Dez. 2023187,60187,60187,60187,60186,97-
05. Dez. 2023187,60187,60187,60187,60186,97-
04. Dez. 2023184,70187,60184,70187,60186,9710
01. Dez. 2023183,25183,25183,25183,25182,63-
30. Nov. 2023180,30180,30180,30180,30179,69-
29. Nov. 2023180,30180,30180,30180,30179,69-
28. Nov. 2023180,45180,45180,45180,45179,84-
27. Nov. 2023180,45180,45180,45180,45179,84-
24. Nov. 2023180,45180,45180,45180,45179,84-
23. Nov. 2023180,45180,45180,45180,45179,84-
22. Nov. 2023180,45180,45180,45180,45179,84-
21. Nov. 2023180,00180,00180,00180,00179,40-
20. Nov. 2023182,10182,10182,10182,10181,49-
17. Nov. 2023182,20182,20182,20182,20181,59-
16. Nov. 2023182,20182,20182,20182,20181,59-
15. Nov. 2023181,45181,45181,45181,45180,84-
14. Nov. 2023179,55179,55179,55179,55178,95-
13. Nov. 2023179,55179,55179,55179,55178,95-
10. Nov. 2023179,55179,55179,55179,55178,95-
09. Nov. 2023180,20180,20180,20180,20179,59-
08. Nov. 2023180,20180,20180,20180,20179,59-
07. Nov. 2023180,60180,60180,60180,60179,99-
06. Nov. 2023180,60180,60180,60180,60179,99-
03. Nov. 2023180,00180,00180,00180,00179,40-
02. Nov. 2023179,90179,90177,10177,10176,515
01. Nov. 2023180,80180,80180,80180,80180,19-
31. Okt. 2023180,80180,80180,80180,80180,19-
30. Okt. 2023183,15183,15183,15183,15182,54-
27. Okt. 2023183,15183,15183,15183,15182,54-
26. Okt. 2023176,15176,15176,15176,15175,56-
25. Okt. 2023182,30182,30182,30182,30181,69-
24. Okt. 2023182,75182,75182,75182,75182,14-
23. Okt. 2023183,95183,95183,95183,95183,33-
20. Okt. 2023185,55185,55185,55185,55184,93-
19. Okt. 2023187,90187,90187,90187,90187,27-
18. Okt. 2023192,45192,45192,45192,45191,80-
17. Okt. 2023192,45192,45192,45192,45191,80-
16. Okt. 2023192,45192,45192,45192,45191,80-
13. Okt. 2023196,00196,00196,00196,00195,34-
12. Okt. 2023196,00196,00196,00196,00195,34-
12. Okt. 20230.64 Dividende
11. Okt. 2023196,00196,00196,00196,00194,70-
10. Okt. 2023196,00196,00196,00196,00194,70-
09. Okt. 2023195,30195,30195,30195,30194,01-
06. Okt. 2023195,80195,80195,80195,80194,51-
05. Okt. 2023196,75196,75196,75196,75195,45-
04. Okt. 2023196,55196,55196,55196,55195,25-
03. Okt. 2023196,55196,55196,55196,55195,25-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...