Deutsche Märkte schließen in 3 Stunden 39 Minuten

IDEX Corporation (IEX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
236,66+1,26 (+0,54%)
Börsenschluss: 01:01PM EST
236,66 0,00 (0,00%)
Nachbörse: 01:15PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 2022234,69237,78233,71236,66236,66132.000
23. Nov. 2022235,13236,86234,73235,40235,40227.900
22. Nov. 2022235,13236,26233,85234,82234,82237.600
21. Nov. 2022232,99235,26232,18233,28233,28383.600
18. Nov. 2022234,60234,60231,33233,55233,55268.200
17. Nov. 2022230,31231,62227,91231,47231,47259.300
16. Nov. 2022231,62234,52230,82232,74232,74341.600
15. Nov. 2022230,01233,30229,24231,62231,62510.600
14. Nov. 2022229,46230,61228,09228,10228,10403.600
11. Nov. 2022233,60234,62228,36230,08230,08431.500
10. Nov. 2022229,09233,29227,96232,96232,96362.700
09. Nov. 2022223,95225,49221,28221,79221,79257.500
08. Nov. 2022226,10228,21223,01224,89224,89345.000
07. Nov. 2022222,59225,87221,48225,75225,75333.400
04. Nov. 2022223,67223,93220,05222,59222,59314.200
03. Nov. 2022216,62223,50215,10220,74220,74396.100
02. Nov. 2022222,87225,87218,13218,42218,42336.900
01. Nov. 2022223,51224,33221,04223,37223,37326.300
31. Okt. 2022221,25223,47221,11222,31222,31452.500
28. Okt. 2022218,29223,75217,48222,92222,92422.600
27. Okt. 2022221,29222,53216,84217,54217,54588.000
26. Okt. 2022215,67222,06214,55219,83219,83803.700
25. Okt. 2022206,66213,03206,53212,34212,34466.600
24. Okt. 2022206,15207,98204,85207,10207,10277.700
21. Okt. 2022200,61204,45198,93203,95203,95556.500
20. Okt. 2022204,17204,17198,99199,29199,29580.000
19. Okt. 2022205,02206,01202,40204,06204,06377.000
18. Okt. 2022208,08209,53203,82206,11206,11745.800
17. Okt. 2022199,69204,06199,06203,58203,58520.200
14. Okt. 2022204,71204,71196,87197,11197,11571.200
13. Okt. 2022196,29206,16195,27203,81203,81524.900
12. Okt. 2022205,75205,97200,35200,40200,40473.900
11. Okt. 2022203,81207,81202,19205,56205,56449.000
10. Okt. 2022203,38204,41201,56203,69203,69353.400
07. Okt. 2022205,40205,52201,11202,03202,03270.700
06. Okt. 2022209,35209,82206,96207,39207,39484.800
05. Okt. 2022208,17210,90208,12208,86208,86325.100
04. Okt. 2022207,64210,76207,64210,64210,64546.600
03. Okt. 2022201,87206,45200,88205,09205,09564.100
30. Sept. 2022200,70203,52199,43199,85199,85796.800
29. Sept. 2022201,40202,04198,93200,25200,25578.000
28. Sept. 2022199,93204,32198,50202,94202,94427.500
27. Sept. 2022201,26201,80196,44198,53198,53677.100
26. Sept. 2022198,81202,15197,89199,62199,62654.700
23. Sept. 2022200,45201,11197,03199,31199,31544.000
22. Sept. 2022202,89204,27200,60201,76201,76410.300
21. Sept. 2022207,72210,50204,19204,32204,32461.800
20. Sept. 2022208,00208,00204,97206,22206,22481.800
19. Sept. 2022203,90209,42203,90209,39209,39560.700
16. Sept. 2022205,04205,39202,07204,93204,931.066.800
15. Sept. 2022208,62209,67205,28205,84205,84476.900
14. Sept. 2022207,42209,93206,31208,04208,04686.400
13. Sept. 2022206,74209,64206,14207,97207,97555.300
12. Sept. 2022211,26212,09210,33211,17211,17380.700
09. Sept. 2022209,07210,63208,94210,04210,04316.000
08. Sept. 2022206,51208,83204,92208,59208,59346.800
07. Sept. 2022201,30207,31201,30207,24207,24474.300
06. Sept. 2022200,66202,16199,51200,93200,93294.200
02. Sept. 2022204,79205,38199,40200,02200,02189.600
01. Sept. 2022200,58202,74198,62202,61202,61298.100
31. Aug. 2022203,16204,37200,52201,21201,21455.300
30. Aug. 2022204,70205,30201,70202,59202,59189.600
29. Aug. 2022204,24205,99203,60204,80204,80204.500
26. Aug. 2022213,64213,64204,95205,46205,46202.300
25. Aug. 2022212,36213,46210,80213,46213,46174.900
24. Aug. 2022211,61212,90210,10211,43211,43272.400
23. Aug. 2022210,25212,29210,06211,43211,43258.100
22. Aug. 2022212,76213,75210,50211,01211,01378.500
19. Aug. 2022216,45216,86214,45215,54215,54966.400
18. Aug. 2022216,57218,04215,72217,63217,63278.800
17. Aug. 2022214,97217,09214,63215,90215,90230.100
16. Aug. 2022215,01218,66214,65217,41217,41358.100
15. Aug. 2022213,62216,29213,47216,12216,12452.500
12. Aug. 2022215,11216,19213,52215,20215,20381.100
11. Aug. 2022215,29216,73213,58214,02214,02251.100
10. Aug. 2022213,36214,41212,12213,72213,72366.200
09. Aug. 2022210,66211,43208,98209,46209,46271.100
08. Aug. 2022213,12213,12210,23211,13211,13281.400
05. Aug. 2022209,07212,68208,61211,93211,93438.300
04. Aug. 2022209,84211,52209,30210,93210,93282.200
03. Aug. 2022207,31210,75205,89209,85209,85325.300
02. Aug. 2022206,78208,45206,15206,62206,62462.900
01. Aug. 2022207,42209,39206,23208,30208,30362.400
29. Juli 2022206,09209,42204,30208,75208,75470.900
28. Juli 2022202,14207,04201,38206,08206,08421.200
27. Juli 2022197,00200,81193,64199,72199,72573.500
26. Juli 2022192,43194,82191,30194,61194,61538.400
25. Juli 2022192,89193,19191,52192,87192,87373.200
22. Juli 2022192,81195,15191,76192,77192,77343.800
21. Juli 2022189,85192,67188,65192,64192,64458.500
20. Juli 2022188,89191,35188,51189,30189,30493.000
19. Juli 2022184,64189,76184,53189,39189,39385.300
18. Juli 2022184,71186,04182,02182,76182,76317.400
15. Juli 2022184,64187,32183,23186,26186,26412.100
14. Juli 2022179,81181,94177,26181,36181,36326.600
13. Juli 2022179,97183,10178,84181,42181,42337.300
12. Juli 2022186,26188,15181,74182,27182,27327.900
11. Juli 2022184,88187,96184,66186,28186,28294.500
08. Juli 2022186,81187,34185,20185,69185,69389.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...