159,840€
-0,05%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 160,23 | 161,20 | 156,80 | 159,92 | -0,55% | - |
| 30.09.2025 | 159,36 | 160,94 | 158,32 | 160,80 | 1,08% | - |
| 29.09.2025 | 159,38 | 161,30 | 158,64 | 159,08 | 0,05% | - |
| 26.09.2025 | 158,07 | 159,71 | 157,80 | 159,00 | 0,42% | - |
| 25.09.2025 | 158,62 | 159,03 | 157,56 | 158,34 | -0,39% | 1,00 |
| 24.09.2025 | 158,03 | 159,77 | 158,03 | 158,96 | 0,70% | 3,00 |
| 23.09.2025 | 159,20 | 161,13 | 157,68 | 157,86 | -1,16% | - |
| 22.09.2025 | 159,96 | 160,41 | 158,73 | 159,71 | -0,37% | - |
| 19.09.2025 | 160,40 | 162,30 | 159,36 | 160,31 | 0,16% | - |
| 18.09.2025 | 157,67 | 161,21 | 157,67 | 160,06 | 1,65% | 1,00 |
| 17.09.2025 | 157,73 | 159,69 | 157,13 | 157,46 | -0,37% | 3,00 |
| 16.09.2025 | 161,09 | 161,26 | 157,06 | 158,05 | -2,10% | - |
| 15.09.2025 | 161,72 | 162,77 | 159,76 | 161,44 | -0,38% | - |
| 12.09.2025 | 163,64 | 164,78 | 161,96 | 162,05 | -0,17% | - |
| 11.09.2025 | 160,27 | 162,37 | 160,02 | 162,33 | 1,52% | - |
| 10.09.2025 | 159,92 | 161,21 | 159,31 | 159,90 | 0,16% | - |
| 09.09.2025 | 160,39 | 160,95 | 158,55 | 159,65 | -0,28% | - |
| 08.09.2025 | 159,66 | 160,80 | 158,43 | 160,10 | 0,10% | - |
| 05.09.2025 | 161,27 | 161,44 | 158,11 | 159,94 | -0,75% | - |
| 04.09.2025 | 157,83 | 161,19 | 157,73 | 161,15 | 2,09% | - |
| 03.09.2025 | 158,64 | 159,11 | 156,32 | 157,85 | -0,52% | - |
| 02.09.2025 | 157,89 | 161,40 | 156,75 | 158,67 | 0,47% | - |
| 01.09.2025 | 157,74 | 158,04 | 157,41 | 157,92 | 0,01% | 10,00 |
| 29.08.2025 | 159,90 | 160,77 | 157,73 | 157,91 | -1,24% | - |
| 28.08.2025 | 160,66 | 161,46 | 159,40 | 159,89 | -0,38% | - |
| 27.08.2025 | 160,31 | 162,29 | 159,62 | 160,50 | 0,14% | - |
| 26.08.2025 | 159,76 | 160,34 | 158,43 | 160,28 | 0,23% | - |
| 25.08.2025 | 159,54 | 160,45 | 158,09 | 159,91 | 0,35% | 29,00 |
| 22.08.2025 | 158,07 | 160,43 | 157,87 | 159,36 | 0,85% | - |
| 21.08.2025 | 157,37 | 158,71 | 156,09 | 158,02 | 0,50% | - |
| 20.08.2025 | 159,04 | 159,16 | 156,95 | 157,23 | -1,11% | - |
| 19.08.2025 | 156,40 | 159,14 | 156,34 | 158,99 | 1,56% | - |
| 18.08.2025 | 155,01 | 156,86 | 154,49 | 156,55 | 1,06% | - |
| 15.08.2025 | 158,64 | 160,05 | 154,83 | 154,91 | -2,42% | - |
| 14.08.2025 | 159,72 | 160,15 | 158,14 | 158,75 | -0,65% | - |
| 13.08.2025 | 158,34 | 159,90 | 156,80 | 159,79 | 0,85% | - |
| 12.08.2025 | 157,13 | 158,49 | 156,41 | 158,44 | 0,85% | - |
| 11.08.2025 | 156,18 | 157,72 | 155,39 | 157,11 | 0,49% | - |
| 08.08.2025 | 156,24 | 157,57 | 155,67 | 156,35 | 0,01% | - |
| 07.08.2025 | 159,08 | 161,25 | 156,12 | 156,34 | -1,77% | 25,00 |
| 06.08.2025 | 159,78 | 160,65 | 158,19 | 159,15 | -0,39% | - |
| 05.08.2025 | 159,44 | 163,83 | 159,25 | 159,77 | 0,25% | - |
| 04.08.2025 | 157,37 | 159,68 | 157,37 | 159,37 | 0,72% | 7,00 |
| 01.08.2025 | 161,90 | 162,08 | 157,31 | 158,23 | -2,42% | - |
| 31.07.2025 | 154,57 | 165,37 | 154,37 | 162,15 | 4,75% | 8,00 |
| 30.07.2025 | 155,46 | 157,06 | 153,79 | 154,80 | -0,05% | 1,00 |
| 29.07.2025 | 155,10 | 155,92 | 154,29 | 154,87 | 0,33% | - |
| 28.07.2025 | 153,90 | 155,45 | 153,90 | 154,36 | 0,68% | - |
| 25.07.2025 | 152,98 | 154,27 | 152,21 | 153,31 | 0,30% | - |
| 24.07.2025 | 153,99 | 154,46 | 152,59 | 152,85 | -0,66% | - |
| 23.07.2025 | 152,24 | 155,04 | 152,24 | 153,86 | 0,88% | - |
| 22.07.2025 | 152,28 | 153,14 | 151,67 | 152,52 | 0,12% | - |
| 21.07.2025 | 153,57 | 154,51 | 152,25 | 152,33 | -0,81% | 9,00 |
| 18.07.2025 | 154,95 | 155,13 | 152,84 | 153,58 | -0,92% | - |
| 17.07.2025 | 151,23 | 155,25 | 151,23 | 155,00 | 1,87% | - |
| 16.07.2025 | 152,08 | 153,33 | 149,06 | 152,15 | 0,00% | 40,00 |
| 15.07.2025 | 152,92 | 153,64 | 152,00 | 152,15 | -0,38% | - |
| 14.07.2025 | 154,77 | 154,77 | 152,07 | 152,73 | -1,37% | 5,00 |
| 11.07.2025 | 155,09 | 155,44 | 153,66 | 154,85 | -0,23% | - |
| 10.07.2025 | 155,50 | 157,24 | 154,20 | 155,20 | -0,17% | - |
| 09.07.2025 | 154,65 | 156,04 | 153,86 | 155,47 | 0,53% | - |
| 08.07.2025 | 155,77 | 156,56 | 154,37 | 154,65 | -0,54% | - |
| 07.07.2025 | 156,41 | 156,94 | 154,49 | 155,49 | 0,16% | 41,00 |
| 04.07.2025 | 156,67 | 156,67 | 155,07 | 155,24 | -0,84% | - |
| 03.07.2025 | 154,27 | 156,98 | 153,59 | 156,56 | 1,56% | - |
| 02.07.2025 | 155,08 | 155,97 | 154,03 | 154,16 | -0,64% | 40,00 |
| 01.07.2025 | 153,53 | 156,15 | 151,89 | 155,15 | 0,98% | - |
| 30.06.2025 | 153,83 | 155,01 | 152,96 | 153,65 | -0,36% | - |
| 27.06.2025 | 153,69 | 154,81 | 153,14 | 154,20 | 0,24% | - |
| 26.06.2025 | 152,62 | 154,54 | 151,95 | 153,83 | 0,61% | - |
| 25.06.2025 | 154,41 | 154,71 | 152,16 | 152,89 | -0,98% | - |
| 24.06.2025 | 153,72 | 154,72 | 152,44 | 154,41 | 0,76% | - |
| 23.06.2025 | 153,41 | 154,40 | 151,38 | 153,24 | -0,07% | - |
| 20.06.2025 | 153,18 | 155,77 | 152,86 | 153,34 | 0,00% | 34,00 |
| 19.06.2025 | 154,88 | 155,10 | 153,33 | 153,34 | -0,90% | - |
| 18.06.2025 | 152,91 | 155,46 | 152,30 | 154,73 | 1,19% | - |
| 17.06.2025 | 154,55 | 154,55 | 152,71 | 152,91 | -1,02% | - |
| 16.06.2025 | 153,47 | 154,63 | 153,14 | 154,48 | 0,99% | - |
| 13.06.2025 | 153,82 | 155,42 | 152,79 | 152,96 | -1,39% | - |
| 12.06.2025 | 157,47 | 157,47 | 153,90 | 155,12 | -1,52% | - |
| 11.06.2025 | 157,45 | 158,18 | 155,99 | 157,52 | 0,08% | - |
| 10.06.2025 | 156,44 | 157,69 | 154,98 | 157,39 | 0,67% | - |
| 09.06.2025 | 156,06 | 157,32 | 155,94 | 156,35 | -0,13% | - |
| 06.06.2025 | 154,61 | 157,58 | 154,54 | 156,56 | 1,28% | - |
| 05.06.2025 | 155,28 | 156,42 | 153,30 | 154,58 | -0,51% | - |
| 04.06.2025 | 156,32 | 156,83 | 154,76 | 155,37 | -0,61% | - |
| 03.06.2025 | 153,88 | 156,35 | 152,66 | 156,33 | 1,57% | - |
| 02.06.2025 | 157,27 | 157,42 | 152,98 | 153,92 | -2,26% | - |
| 30.05.2025 | 158,40 | 159,21 | 156,75 | 157,48 | -0,60% | 45,00 |
| 29.05.2025 | 158,56 | 161,44 | 157,12 | 158,43 | -0,03% | - |
| 28.05.2025 | 159,74 | 160,60 | 158,13 | 158,47 | -0,63% | - |
| 27.05.2025 | 157,44 | 159,67 | 156,75 | 159,48 | 1,06% | - |
| 26.05.2025 | 156,28 | 158,23 | 155,72 | 157,81 | 0,93% | - |
| 23.05.2025 | 158,31 | 158,87 | 155,35 | 156,36 | -1,19% | 10,00 |
| 22.05.2025 | 156,83 | 159,35 | 155,91 | 158,24 | 0,80% | - |
| 21.05.2025 | 159,50 | 159,50 | 156,36 | 156,99 | -1,99% | - |
| 20.05.2025 | 162,36 | 163,32 | 159,92 | 160,17 | -0,94% | - |
| 19.05.2025 | 162,10 | 163,74 | 160,24 | 161,69 | -1,39% | - |
| 16.05.2025 | 161,13 | 163,99 | 160,58 | 163,97 | 1,80% | - |
| 15.05.2025 | 160,59 | 161,67 | 158,83 | 161,07 | 0,29% | - |