151,070€
-0,11%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 151,28 | 152,14 | 150,47 | 151,06 | -0,11% | - |
| 13.09.2024 | 150,57 | 152,57 | 150,47 | 151,23 | 0,21% | - |
| 12.09.2024 | 150,09 | 151,64 | 148,71 | 150,91 | 0,55% | 20,00 |
| 11.09.2024 | 149,68 | 150,23 | 147,52 | 150,09 | 0,27% | - |
| 10.09.2024 | 148,90 | 149,81 | 148,22 | 149,68 | 0,56% | - |
| 09.09.2024 | 147,53 | 149,84 | 147,53 | 148,84 | 0,89% | - |
| 06.09.2024 | 148,65 | 150,34 | 147,04 | 147,53 | -0,73% | - |
| 05.09.2024 | 151,13 | 151,77 | 148,34 | 148,61 | -1,76% | - |
| 04.09.2024 | 150,95 | 151,88 | 149,73 | 151,28 | 0,43% | - |
| 03.09.2024 | 154,46 | 154,99 | 150,34 | 150,63 | -2,48% | - |
| 02.09.2024 | 154,60 | 154,83 | 153,54 | 154,46 | -0,19% | 15,00 |
| 30.08.2024 | 152,91 | 155,04 | 152,91 | 154,76 | 1,30% | - |
| 29.08.2024 | 151,61 | 154,16 | 151,41 | 152,77 | 1,63% | - |
| 28.08.2024 | 150,21 | 153,11 | 150,21 | 150,32 | -0,11% | - |
| 27.08.2024 | 150,81 | 151,58 | 149,99 | 150,49 | -0,12% | 3,00 |
| 26.08.2024 | 149,42 | 151,69 | 149,42 | 150,67 | 0,84% | - |
| 23.08.2024 | 148,86 | 149,97 | 148,35 | 149,42 | 0,36% | - |
| 22.08.2024 | 148,78 | 150,21 | 148,47 | 148,88 | 0,11% | - |
| 21.08.2024 | 148,15 | 149,95 | 147,03 | 148,71 | 0,45% | - |
| 20.08.2024 | 148,57 | 149,17 | 147,95 | 148,05 | -0,20% | - |
| 19.08.2024 | 147,42 | 148,74 | 147,34 | 148,35 | 0,41% | - |
| 16.08.2024 | 148,71 | 149,03 | 147,09 | 147,75 | -0,62% | 40,00 |
| 15.08.2024 | 146,64 | 151,89 | 146,56 | 148,67 | 1,23% | - |
| 14.08.2024 | 146,74 | 147,40 | 145,96 | 146,86 | 0,07% | 58,00 |
| 13.08.2024 | 146,96 | 148,22 | 145,07 | 146,76 | -0,16% | - |
| 12.08.2024 | 146,13 | 148,57 | 145,68 | 147,00 | 0,61% | - |
| 09.08.2024 | 145,49 | 146,29 | 143,86 | 146,11 | 0,22% | - |
| 08.08.2024 | 143,59 | 146,09 | 142,71 | 145,79 | 1,43% | 10,00 |
| 07.08.2024 | 143,61 | 146,61 | 142,95 | 143,73 | 0,11% | 55,00 |
| 06.08.2024 | 141,28 | 146,12 | 141,23 | 143,57 | 1,46% | 5,00 |
| 05.08.2024 | 140,00 | 143,02 | 133,92 | 141,50 | 1,10% | 62,00 |
| 02.08.2024 | 147,46 | 147,46 | 137,84 | 139,96 | -5,10% | 86,00 |
| 01.08.2024 | 160,69 | 161,09 | 145,13 | 147,48 | -7,90% | 20,00 |
| 31.07.2024 | 159,38 | 162,53 | 158,87 | 160,13 | 0,37% | 8,00 |
| 30.07.2024 | 158,43 | 161,36 | 158,07 | 159,54 | 0,35% | 13,00 |
| 29.07.2024 | 158,71 | 160,21 | 158,41 | 158,98 | 0,21% | - |
| 26.07.2024 | 155,21 | 160,19 | 155,21 | 158,65 | 1,97% | - |
| 25.07.2024 | 154,04 | 157,85 | 153,59 | 155,59 | 0,91% | 38,00 |
| 24.07.2024 | 158,37 | 158,45 | 154,01 | 154,18 | -2,66% | 70,00 |
| 23.07.2024 | 158,84 | 159,94 | 158,28 | 158,39 | -0,24% | - |
| 22.07.2024 | 155,37 | 159,06 | 155,30 | 158,77 | 2,15% | - |
| 19.07.2024 | 157,63 | 158,42 | 155,36 | 155,43 | -1,35% | - |
| 18.07.2024 | 160,09 | 161,04 | 157,55 | 157,55 | -1,65% | - |
| 17.07.2024 | 161,52 | 163,70 | 159,41 | 160,19 | -0,82% | - |
| 16.07.2024 | 157,99 | 162,68 | 157,65 | 161,52 | 2,11% | - |
| 15.07.2024 | 155,19 | 158,68 | 155,15 | 158,19 | 1,72% | 55,00 |
| 12.07.2024 | 155,81 | 157,84 | 155,31 | 155,51 | -0,32% | 60,00 |
| 11.07.2024 | 153,07 | 157,14 | 152,50 | 156,01 | 1,83% | 31,00 |
| 10.07.2024 | 151,78 | 153,46 | 151,44 | 153,21 | 0,84% | - |
| 09.07.2024 | 152,00 | 153,53 | 151,61 | 151,94 | 0,00% | - |
| 08.07.2024 | 152,55 | 154,34 | 151,88 | 151,94 | -0,66% | - |
| 05.07.2024 | 154,02 | 154,02 | 151,92 | 152,95 | -0,69% | - |
| 04.07.2024 | 154,40 | 154,53 | 153,80 | 154,02 | -0,07% | - |
| 03.07.2024 | 154,58 | 155,23 | 153,92 | 154,13 | -0,23% | - |
| 02.07.2024 | 154,16 | 154,91 | 153,46 | 154,48 | 0,06% | - |
| 01.07.2024 | 155,53 | 155,91 | 153,89 | 154,38 | -0,76% | - |
| 28.06.2024 | 156,72 | 156,90 | 154,78 | 155,57 | 0,12% | 35,00 |
| 27.06.2024 | 155,97 | 156,79 | 154,99 | 155,39 | -0,52% | 15,00 |
| 26.06.2024 | 157,48 | 158,18 | 155,83 | 156,21 | -0,79% | - |
| 25.06.2024 | 159,74 | 160,27 | 156,55 | 157,45 | -1,57% | - |
| 24.06.2024 | 157,77 | 160,19 | 157,31 | 159,96 | 1,23% | 48,00 |
| 21.06.2024 | 157,48 | 158,71 | 155,56 | 158,01 | 0,34% | - |
| 20.06.2024 | 158,75 | 159,52 | 157,20 | 157,48 | -0,80% | - |
| 19.06.2024 | 159,14 | 159,28 | 158,67 | 158,75 | -0,23% | - |
| 18.06.2024 | 157,18 | 159,32 | 156,05 | 159,11 | 1,33% | - |
| 17.06.2024 | 156,03 | 157,46 | 154,80 | 157,02 | 0,66% | - |
| 14.06.2024 | 161,98 | 162,99 | 154,13 | 155,99 | -3,72% | - |
| 13.06.2024 | 160,71 | 162,05 | 160,14 | 162,02 | 0,53% | - |
| 12.06.2024 | 160,65 | 162,54 | 159,64 | 161,17 | 0,41% | - |
| 11.06.2024 | 160,69 | 160,88 | 159,69 | 160,51 | -0,12% | 10,00 |
| 10.06.2024 | 157,40 | 161,32 | 157,40 | 160,71 | 2,15% | - |
| 07.06.2024 | 154,92 | 157,80 | 154,20 | 157,33 | 1,73% | - |
| 06.06.2024 | 155,17 | 155,59 | 153,82 | 154,66 | -0,19% | - |
| 05.06.2024 | 153,39 | 155,12 | 152,71 | 154,96 | 1,10% | - |
| 04.06.2024 | 152,44 | 153,36 | 151,21 | 153,27 | 0,52% | 50,00 |
| 03.06.2024 | 155,67 | 156,74 | 151,47 | 152,47 | -2,28% | 90,00 |
| 31.05.2024 | 154,82 | 156,46 | 153,33 | 156,03 | 0,62% | - |
| 30.05.2024 | 154,36 | 155,33 | 152,80 | 155,07 | 0,59% | 8,00 |
| 29.05.2024 | 155,05 | 155,64 | 153,80 | 154,16 | -0,63% | - |
| 28.05.2024 | 160,55 | 160,69 | 154,81 | 155,13 | -3,38% | - |
| 27.05.2024 | 161,58 | 161,64 | 159,68 | 160,55 | 0,32% | - |
| 24.05.2024 | 159,70 | 160,56 | 159,16 | 160,03 | -0,02% | - |
| 23.05.2024 | 160,91 | 161,95 | 159,71 | 160,07 | -0,58% | - |
| 22.05.2024 | 155,83 | 161,19 | 155,80 | 161,01 | 3,31% | 10,00 |
| 21.05.2024 | 155,29 | 156,04 | 154,25 | 155,85 | 0,36% | - |
| 20.05.2024 | 153,47 | 156,07 | 152,51 | 155,29 | 1,19% | - |
| 17.05.2024 | 154,30 | 155,48 | 152,94 | 153,47 | -0,80% | - |
| 16.05.2024 | 156,15 | 156,81 | 154,45 | 154,70 | -0,80% | - |
| 15.05.2024 | 155,77 | 157,40 | 155,52 | 155,95 | 0,08% | - |
| 14.05.2024 | 157,67 | 157,92 | 155,60 | 155,83 | -1,18% | - |
| 13.05.2024 | 158,59 | 159,47 | 157,41 | 157,69 | -0,61% | - |
| 10.05.2024 | 157,59 | 159,28 | 156,76 | 158,65 | 0,60% | 5,00 |
| 09.05.2024 | 157,38 | 158,93 | 156,77 | 157,71 | 0,08% | - |
| 08.05.2024 | 157,69 | 158,06 | 157,00 | 157,59 | -0,15% | - |
| 07.05.2024 | 156,38 | 157,95 | 156,09 | 157,83 | 0,93% | - |
| 06.05.2024 | 154,62 | 156,97 | 154,57 | 156,38 | 0,98% | 80,00 |
| 03.05.2024 | 152,99 | 155,50 | 151,17 | 154,86 | 0,87% | 66,00 |
| 02.05.2024 | 162,30 | 164,81 | 150,97 | 153,52 | -6,06% | - |
| 30.04.2024 | 165,99 | 166,74 | 163,39 | 163,43 | -1,39% | - |
| 29.04.2024 | 165,45 | 166,72 | 165,06 | 165,74 | -0,19% | 30,00 |