IDEX Corp.

IEX
🏛️ 德国 →
140.95
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-07 142.70 142.70 140.95 140.95 0.0M
2025-10-06 142.45 144.15 141.60 141.95 0.0M
2025-10-03 140.50 142.10 140.50 142.00 0.0M
2025-10-02 139.35 140.40 139.25 140.40 0.0M
2025-10-01 137.05 138.40 137.00 138.40 0.0M
2025-09-30 137.50 137.50 136.95 136.95 0.0M
2025-09-29 137.45 137.95 137.30 137.30 0.0M
2025-09-26 135.70 136.60 135.55 136.50 0.0M
2025-09-25 135.45 135.70 135.00 135.70 0.0M
2025-09-24 135.00 135.95 135.00 135.45 0.0M
2025-09-23 135.40 135.90 134.95 134.95 0.0M
2025-09-22 136.25 136.25 135.05 136.00 0.0M
2025-09-19 137.00 137.85 136.40 136.40 0.0M
2025-09-18 135.35 137.50 135.15 136.70 0.0M
2025-09-17 137.45 138.05 136.80 136.80 0.0M
2025-09-16 136.35 136.75 135.80 136.05 0.0M
2025-09-15 136.35 137.10 136.05 136.05 0.0M
2025-09-12 139.70 139.70 137.20 137.20 0.0M
2025-09-11 136.40 139.20 136.40 139.20 0.0M
2025-09-10 137.90 138.20 136.30 136.30 0.0M
2025-09-09 138.95 139.50 137.40 137.40 0.0M
2025-09-08 140.35 140.40 138.65 139.10 0.0M
2025-09-05 141.15 141.15 138.95 139.85 0.0M
2025-09-04 137.85 139.45 137.85 139.45 0.0M
2025-09-03 138.95 139.35 137.55 137.90 0.0M
2025-09-02 140.05 140.30 138.05 138.05 0.0M
2025-09-01 139.10 140.00 139.10 140.00 0.0M
2025-08-29 140.60 140.60 139.95 139.95 0.0M
2025-08-28 141.70 142.80 139.95 139.95 0.0M
2025-08-27 142.30 142.65 141.50 141.50 0.0M
2025-08-26 141.85 141.85 141.10 141.10 0.0M
2025-08-25 143.25 143.25 142.20 142.55 0.0M
2025-08-22 139.25 142.55 139.05 141.80 0.0M
2025-08-21 140.60 140.60 139.95 139.95 0.0M
2025-08-20 141.35 141.45 140.05 140.35 0.0M
2025-08-19 140.00 142.60 140.00 141.20 0.0M
2025-08-18 140.35 140.80 140.05 140.80 0.0M
2025-08-15 142.60 142.60 139.95 139.95 0.0M
2025-08-14 143.85 144.25 141.80 141.80 0.0M
2025-08-13 139.15 142.45 139.15 142.45 0.0M
2025-08-12 135.50 139.20 135.50 139.20 0.0M
2025-08-11 135.60 135.95 135.55 135.55 0.0M
2025-08-08 135.55 136.00 135.55 135.90 0.0M
2025-08-07 136.50 137.25 135.95 135.95 0.0M
2025-08-06 139.40 139.50 136.45 136.45 0.0M
2025-08-05 136.70 139.55 136.50 139.55 0.0M
2025-08-04 137.40 138.05 136.15 136.60 0.0M
2025-08-01 141.85 141.85 137.00 137.00 0.0M
2025-07-31 145.45 145.90 141.20 142.80 0.0M
2025-07-30 159.95 159.95 145.55 146.95 0.0M
2025-07-29 158.85 159.45 158.65 158.65 0.0M
2025-07-28 158.35 159.10 158.35 159.10 0.0M
2025-07-25 155.85 156.65 155.15 156.65 0.0M
2025-07-24 156.25 156.50 154.90 154.90 0.0M
2025-07-23 156.65 157.80 156.65 156.65 0.0M
2025-07-22 153.80 155.10 153.35 155.10 0.0M
2025-07-21 157.15 157.25 154.60 154.60 0.0M
2025-07-18 157.85 157.85 156.70 156.80 0.0M
2025-07-17 154.30 156.85 154.30 156.85 0.0M
2025-07-16 153.35 153.45 152.60 152.60 0.0M
2025-07-15 155.25 155.30 155.20 155.20 0.0M
2025-07-14 153.80 154.45 153.55 154.45 0.0M
2025-07-11 157.00 157.00 155.20 155.20 0.0M
2025-07-10 155.90 159.00 155.90 158.95 0.0M
2025-07-09 154.80 156.10 154.80 155.40 0.0M
2025-07-08 152.30 154.95 152.05 154.95 0.0M
2025-07-07 151.50 153.35 151.50 152.90 0.0M
2025-07-04 151.70 151.70 151.45 151.50 0.0M
2025-07-03 153.80 153.90 152.90 152.90 0.0M
2025-07-02 152.55 152.60 152.30 152.40 0.0M
2025-07-01 148.00 152.80 147.40 152.80 0.0M
2025-06-30 150.40 150.60 148.95 148.95 0.0M
2025-06-27 150.35 150.40 150.20 150.40 0.0M
2025-06-26 149.50 149.85 148.45 149.60 0.0M
2025-06-25 149.90 150.05 148.55 148.85 0.0M
2025-06-24 149.75 149.75 149.45 149.45 0.0M
2025-06-23 150.00 150.05 147.80 147.80 0.0M
2025-06-20 150.95 151.45 149.95 149.95 0.0M
2025-06-19 151.30 151.30 150.15 150.15 0.0M
2025-06-18 153.00 153.20 152.05 152.05 0.0M
2025-06-17 154.25 154.30 153.45 153.45 0.0M
2025-06-16 153.55 155.30 153.40 155.30 0.0M
2025-06-13 155.00 155.75 155.00 155.60 0.0M
2025-06-12 157.70 157.95 156.60 157.95 0.0M
2025-06-11 159.90 160.80 159.90 160.20 0.0M
2025-06-10 159.40 161.10 159.40 161.10 0.0M
2025-06-09 159.35 161.00 159.20 161.00 0.0M
2025-06-06 157.20 159.55 157.20 159.40 0.0M
2025-06-05 157.45 158.00 156.65 157.45 0.0M
2025-06-04 159.40 159.40 158.55 158.55 0.0M
2025-06-03 155.40 158.90 155.15 158.90 0.0M
2025-06-02 157.60 157.60 155.10 155.55 0.0M
2025-05-30 159.85 159.95 157.55 157.55 0.0M
2025-05-29 163.10 163.10 158.50 158.55 0.0M
2025-05-28 161.30 161.30 160.05 160.05 0.0M
2025-05-27 158.75 160.45 158.75 160.45 0.0M
2025-05-26 158.40 159.25 158.40 159.25 0.0M
2025-05-23 159.10 159.65 157.45 157.55 0.0M
2025-05-22 159.15 159.95 158.30 159.90 0.0M
2025-05-21 164.40 164.50 158.75 158.75 0.0M
2025-05-20 166.85 167.35 166.10 166.10 0.0M
2025-05-19 167.25 168.80 165.00 168.80 0.0M
2025-05-16 168.00 170.00 167.80 170.00 0.0M
2025-05-15 166.95 168.90 166.20 168.90 0.0M
2025-05-14 169.65 169.65 168.00 168.00 0.0M
2025-05-13 170.55 171.05 170.35 170.65 0.0M
2025-05-12 166.00 172.55 166.00 172.55 0.0M
2025-05-09 163.95 163.95 162.35 162.35 0.0M
2025-05-08 160.15 165.10 160.15 165.10 0.0M
2025-05-07 158.05 159.10 157.80 159.10 0.0M
2025-05-06 158.70 158.90 157.30 157.30 0.0M
2025-05-05 158.45 160.55 157.75 160.15 0.0M
2025-05-02 153.95 159.70 153.85 159.70 0.0M
2025-04-30 150.00 150.40 149.45 150.40 0.0M
2025-04-29 152.20 152.60 150.35 151.15 0.0M
2025-04-28 150.75 152.45 150.65 150.65 0.0M
2025-04-25 153.65 153.65 150.55 151.75 0.0M
2025-04-24 146.50 149.60 146.05 149.60 0.0M
2025-04-23 148.15 150.60 148.05 148.05 0.0M
2025-04-22 139.10 143.05 139.10 143.05 0.0M
2025-04-17 145.30 145.60 144.05 144.10 0.0M
2025-04-16 145.10 145.15 145.05 145.05 0.0M
2025-04-15 148.40 149.65 147.90 147.90 0.0M
2025-04-14 149.55 149.55 148.50 148.50 0.0M
2025-04-11 149.85 149.85 144.00 148.05 0.0M
2025-04-10 156.50 156.50 146.45 146.45 0.0M
2025-04-09 143.45 153.30 143.45 153.30 0.0M
2025-04-08 149.85 152.95 147.00 147.00 0.0M
2025-04-07 140.10 147.10 140.10 147.10 0.0M
2025-04-04 151.20 151.35 146.35 148.65 0.0M
2025-04-03 163.00 163.00 153.85 154.60 0.0M
2025-04-02 166.55 167.85 165.95 167.85 0.0M
2025-04-01 166.00 166.85 165.45 166.85 0.0M
2025-03-31 165.00 165.15 164.00 164.45 0.0M
2025-03-28 168.20 168.55 165.55 165.55 0.0M
2025-03-27 169.95 169.95 168.80 168.80 0.0M
2025-03-26 168.85 171.50 168.70 170.65 0.0M
2025-03-25 169.70 170.95 169.40 170.05 0.0M
2025-03-24 167.65 170.60 167.65 169.35 0.0M
2025-03-21 168.00 168.00 165.75 166.80 0.0M
2025-03-20 168.65 170.50 168.00 169.40 0.0M
2025-03-19 167.50 170.95 167.50 168.10 0.0M
2025-03-18 166.90 167.65 166.75 167.65 0.0M
2025-03-17 165.50 168.70 165.50 168.60 0.0M
2025-03-14 163.55 166.30 163.10 166.10 0.0M
2025-03-13 164.45 166.15 164.10 164.10 0.0M
2025-03-12 167.90 169.30 166.50 166.50 0.0M
2025-03-11 170.85 170.85 166.00 168.65 0.0M
2025-03-10 171.45 171.95 170.45 170.45 0.0M
2025-03-07 173.95 173.95 169.55 171.40 0.0M
2025-03-06 173.15 173.15 172.45 172.90 0.0M
2025-03-05 175.25 175.25 172.90 172.90 0.0M
2025-03-04 179.10 179.10 174.95 175.00 0.0M
2025-03-03 186.35 186.35 181.15 181.15 0.0M
2025-02-28 186.10 186.10 184.25 184.25 0.0M
2025-02-27 186.80 187.50 186.40 186.40 0.0M
2025-02-26 187.15 187.35 186.05 186.05 0.0M
2025-02-25 186.60 186.60 185.35 185.35 0.0M
2025-02-24 183.45 186.10 183.45 186.10 0.0M
2025-02-21 186.00 186.60 181.95 181.95 0.0M
2025-02-20 188.30 189.00 185.45 185.45 0.0M
2025-02-19 186.45 188.75 186.45 188.75 0.0M
2025-02-18 186.05 186.80 186.00 186.80 0.0M
2025-02-17 186.00 186.00 185.15 185.15 0.0M
2025-02-14 183.80 185.65 183.80 185.65 0.0M
2025-02-13 185.00 185.35 184.95 184.95 0.0M
2025-02-12 186.55 186.55 184.95 184.95 0.0M
2025-02-11 188.60 188.60 187.95 187.95 0.0M
2025-02-10 189.35 189.50 188.85 188.85 0.0M
2025-02-07 190.55 190.55 187.00 188.75 0.0M
2025-02-06 189.25 192.75 189.10 192.75 0.0M
2025-02-05 202.90 202.90 190.20 190.20 0.0M
2025-02-04 210.70 210.90 209.70 209.70 0.0M
2025-02-03 212.30 213.90 212.10 213.20 0.0M
2025-01-31 215.50 216.20 215.40 215.40 0.0M
2025-01-30 209.50 214.80 209.50 214.80 0.0M
2025-01-29 211.20 211.70 211.10 211.70 0.0M
2025-01-28 210.90 211.70 210.40 210.40 0.0M
2025-01-27 203.60 209.50 200.30 209.50 0.0M
2025-01-24 210.30 210.30 207.70 207.70 0.0M
2025-01-23 209.10 212.20 208.50 212.20 0.0M
2025-01-22 210.70 210.80 209.70 209.90 0.0M
2025-01-21 206.40 209.70 206.40 209.70 0.0M
2025-01-20 210.00 210.00 206.60 206.70 0.0M
2025-01-17 209.20 210.20 209.20 210.20 0.0M
2025-01-16 207.50 209.70 207.50 209.70 0.0M
2025-01-15 207.10 211.10 206.90 207.90 0.0M
2025-01-14 204.10 206.60 204.10 206.60 0.0M
2025-01-13 199.05 203.10 198.05 203.10 0.0M
2025-01-10 200.40 201.10 200.40 201.10 0.0M
2025-01-09 200.70 200.70 200.40 200.60 0.0M
2025-01-08 199.80 201.60 199.80 201.60 0.0M
2025-01-07 199.35 201.80 199.30 201.80 0.0M
2025-01-06 199.50 199.70 199.30 199.55 0.0M
2025-01-03 199.35 201.10 199.35 200.30 0.0M
2025-01-02 201.10 202.10 200.10 200.10 0.0M