Deutsche Märkte geschlossen

IDEX Corporation (IEX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
234,17+3,23 (+1,40%)
Ab 1:26PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021233,03234,91230,75234,17234,17104.978
26. Nov. 2021233,21237,16230,56230,94230,94283.500
24. Nov. 2021235,81237,33234,79236,07236,07205.900
23. Nov. 2021236,01236,68233,30236,37236,37212.600
22. Nov. 2021234,91238,06234,81235,32235,32318.900
19. Nov. 2021236,51237,79234,42234,42234,42246.500
18. Nov. 2021236,34236,71234,75235,84235,84137.000
17. Nov. 2021235,99236,47233,99236,16236,16148.900
16. Nov. 2021234,75238,56234,75236,50236,50199.500
15. Nov. 2021235,74236,39233,69234,61234,61205.900
12. Nov. 2021234,56235,81233,47235,05235,05186.500
11. Nov. 2021235,36235,48232,73233,58233,58147.400
10. Nov. 2021236,06236,30234,53235,54235,54144.700
09. Nov. 2021235,24236,59234,94235,86235,86205.500
08. Nov. 2021236,49236,49233,23235,46235,46223.900
05. Nov. 2021235,79236,67233,78234,51234,51257.200
04. Nov. 2021230,84234,44230,84233,38233,38217.200
03. Nov. 2021231,17231,94227,80230,32230,32242.900
02. Nov. 2021224,98232,27223,36231,90231,90465.700
01. Nov. 2021222,99224,58221,21223,90223,90288.000
29. Okt. 2021222,77225,98221,09222,57222,57332.000
28. Okt. 2021222,22224,29220,02222,96222,96344.000
27. Okt. 2021221,66228,00217,87222,22222,22677.700
26. Okt. 2021221,83221,83219,00219,96219,96299.100
25. Okt. 2021221,04223,03218,35221,19221,19312.400
22. Okt. 2021221,12222,92220,61221,07221,07201.300
21. Okt. 2021217,48220,40216,63220,25220,25356.100
20. Okt. 2021218,64220,05216,82218,09218,09349.500
19. Okt. 2021214,79216,41213,19216,25216,25293.900
18. Okt. 2021212,02214,21211,38213,38213,38225.900
15. Okt. 2021214,74215,79213,16213,45213,45347.500
14. Okt. 2021207,15213,39207,15213,28213,28219.000
14. Okt. 20210.54 Dividende
13. Okt. 2021207,28207,28204,42206,07205,53371.700
12. Okt. 2021207,80208,44205,25205,78205,24268.700
11. Okt. 2021211,30212,49207,07207,16206,62220.000
08. Okt. 2021213,61214,06211,21211,82211,26222.800
07. Okt. 2021213,37216,46213,37213,83213,27288.900
06. Okt. 2021209,36211,91207,14211,74211,19220.400
05. Okt. 2021209,06212,80207,45211,04210,49486.300
04. Okt. 2021209,52210,35206,07208,44207,89431.600
01. Okt. 2021208,27211,92206,06210,15209,60312.200
30. Sept. 2021213,75213,75206,87206,95206,41387.400
29. Sept. 2021212,10214,15210,93213,00212,44244.100
28. Sept. 2021215,49216,71211,35211,58211,03270.700
27. Sept. 2021216,33218,33215,34215,40214,84204.500
24. Sept. 2021216,16217,33216,00216,68216,11132.600
23. Sept. 2021216,78217,97216,27217,23216,66228.300
22. Sept. 2021215,04216,80214,27215,20214,64249.500
21. Sept. 2021215,23215,92212,83213,41212,85217.800
20. Sept. 2021212,83215,18211,74214,71214,15346.200
17. Sept. 2021217,69219,45215,41215,75215,18600.500
16. Sept. 2021219,19219,40216,10218,37217,80391.700
15. Sept. 2021215,63219,73215,11219,13218,56333.000
14. Sept. 2021215,79218,22214,96215,92215,35496.100
13. Sept. 2021219,03219,12214,09214,47213,91336.500
10. Sept. 2021219,34219,50217,01217,16216,59348.200
09. Sept. 2021219,39220,09217,31217,74217,17245.300
08. Sept. 2021216,22219,46215,11219,10218,53398.000
07. Sept. 2021222,11223,27216,89217,17216,60277.800
03. Sept. 2021223,56224,97222,22222,57221,99263.900
02. Sept. 2021221,94224,71221,33224,22223,63602.200
01. Sept. 2021224,41224,41219,96220,63220,05467.400
31. Aug. 2021226,28226,28222,83224,00223,41531.500
30. Aug. 2021225,99227,73225,54225,95225,36505.000
27. Aug. 2021226,81227,73225,15225,30224,71391.900
26. Aug. 2021226,07226,39224,58225,85225,26172.800
25. Aug. 2021224,74226,55224,12226,43225,84308.400
24. Aug. 2021222,73225,32222,37224,63224,04340.100
23. Aug. 2021221,63223,13221,35221,72221,14273.600
20. Aug. 2021220,81222,55220,36221,29220,71268.000
19. Aug. 2021217,41221,22217,41220,67220,09280.300
18. Aug. 2021222,75222,75219,22219,55218,97494.700
17. Aug. 2021226,21226,21221,14223,73223,14196.300
16. Aug. 2021223,60227,67222,08227,36226,76304.200
13. Aug. 2021226,16226,66223,63223,99223,40358.000
12. Aug. 2021228,12228,35225,57226,50225,91410.700
11. Aug. 2021227,01228,23225,98227,98227,38191.700
10. Aug. 2021227,03229,22225,88227,00226,41223.100
09. Aug. 2021227,20227,35225,72226,30225,71184.900
06. Aug. 2021227,95228,29226,54227,67227,07216.100
05. Aug. 2021228,02229,11226,61227,11226,51233.100
04. Aug. 2021227,61229,18225,89226,78226,19217.400
03. Aug. 2021226,75229,44225,31228,77228,17211.300
02. Aug. 2021228,07229,82225,75225,94225,35401.200
30. Juli 2021223,20226,77222,05226,69226,10258.000
29. Juli 2021221,11223,23219,75223,05222,47421.100
28. Juli 2021216,15226,91212,87219,62219,04550.100
27. Juli 2021225,31227,45223,76226,25225,66312.600
26. Juli 2021227,92227,98225,15226,13225,54247.200
23. Juli 2021227,98227,98226,13227,80227,20261.100
22. Juli 2021227,38227,38225,33226,21225,62299.300
21. Juli 2021229,58231,13226,78227,46226,86401.600
20. Juli 2021223,14228,84223,14228,29227,69319.200
19. Juli 2021224,42224,42218,86222,35221,77447.100
16. Juli 2021225,57227,71224,92226,67226,081.664.300
15. Juli 2021223,08226,11223,08224,69224,10441.500
14. Juli 2021223,56224,98221,29223,92223,33447.600
14. Juli 20210.54 Dividende
13. Juli 2021224,60225,64222,47223,43222,31336.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...