182,500€
1,38%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 180,17 | 182,67 | 179,06 | 182,60 | 1,43% | - |
| 27.02.2025 | 180,62 | 182,43 | 179,57 | 180,02 | 0,30% | - |
| 26.02.2025 | 177,81 | 181,28 | 177,81 | 179,49 | 1,09% | - |
| 25.02.2025 | 177,48 | 178,78 | 175,69 | 177,56 | 0,03% | - |
| 24.02.2025 | 177,96 | 179,46 | 176,32 | 177,51 | -0,22% | - |
| 21.02.2025 | 179,77 | 180,47 | 176,37 | 177,90 | -1,06% | - |
| 20.02.2025 | 181,22 | 181,58 | 178,65 | 179,80 | -0,70% | - |
| 19.02.2025 | 176,32 | 181,10 | 176,05 | 181,06 | 2,81% | - |
| 18.02.2025 | 175,07 | 177,49 | 174,46 | 176,11 | 0,59% | - |
| 17.02.2025 | 174,91 | 175,60 | 173,89 | 175,07 | 0,10% | - |
| 14.02.2025 | 176,24 | 176,59 | 174,11 | 174,89 | -0,87% | - |
| 13.02.2025 | 178,68 | 179,43 | 176,23 | 176,43 | -1,25% | - |
| 12.02.2025 | 178,87 | 178,99 | 175,75 | 178,66 | -0,05% | - |
| 11.02.2025 | 180,46 | 180,46 | 176,88 | 178,75 | -0,97% | - |
| 10.02.2025 | 178,47 | 180,95 | 177,48 | 180,50 | 0,98% | - |
| 07.02.2025 | 176,16 | 179,45 | 175,73 | 178,74 | 1,58% | - |
| 06.02.2025 | 173,28 | 176,13 | 173,28 | 175,96 | 1,71% | - |
| 05.02.2025 | 173,92 | 174,77 | 171,63 | 173,00 | -0,25% | 6,00 |
| 04.02.2025 | 181,78 | 181,78 | 160,00 | 173,44 | -3,17% | 50,00 |
| 03.02.2025 | 176,55 | 179,65 | 176,02 | 179,12 | 0,66% | 5,00 |
| 31.01.2025 | 179,02 | 181,14 | 177,94 | 177,94 | -0,40% | - |
| 30.01.2025 | 175,17 | 179,34 | 174,48 | 178,66 | 1,89% | 16,00 |
| 29.01.2025 | 175,34 | 176,92 | 174,83 | 175,34 | -0,01% | - |
| 28.01.2025 | 176,39 | 178,35 | 174,25 | 175,36 | -0,41% | - |
| 27.01.2025 | 178,96 | 179,61 | 175,45 | 176,08 | -1,66% | - |
| 24.01.2025 | 182,84 | 182,84 | 178,70 | 179,06 | -2,06% | - |
| 23.01.2025 | 181,28 | 183,38 | 180,43 | 182,82 | 0,92% | - |
| 22.01.2025 | 174,71 | 181,30 | 174,71 | 181,15 | 2,28% | - |
| 21.01.2025 | 175,01 | 177,12 | 173,99 | 177,11 | 1,20% | - |
| 20.01.2025 | 175,43 | 176,13 | 174,71 | 175,01 | -0,46% | - |
| 17.01.2025 | 175,54 | 180,74 | 174,70 | 175,82 | 0,11% | - |
| 16.01.2025 | 175,00 | 177,93 | 174,06 | 175,63 | 0,41% | - |
| 15.01.2025 | 173,80 | 176,23 | 173,80 | 174,92 | 0,63% | - |
| 14.01.2025 | 172,48 | 175,34 | 172,17 | 173,82 | 0,56% | - |
| 13.01.2025 | 171,60 | 172,91 | 170,82 | 172,85 | 0,44% | - |
| 10.01.2025 | 173,01 | 173,72 | 171,31 | 172,10 | -0,53% | - |
| 09.01.2025 | 172,93 | 173,63 | 172,65 | 173,01 | 0,12% | - |
| 08.01.2025 | 172,78 | 174,44 | 171,29 | 172,80 | 0,07% | - |
| 07.01.2025 | 172,73 | 173,84 | 171,70 | 172,68 | 0,01% | - |
| 06.01.2025 | 174,15 | 174,93 | 172,30 | 172,66 | -0,92% | - |
| 03.01.2025 | 173,69 | 174,87 | 172,41 | 174,27 | 0,27% | - |
| 02.01.2025 | 174,49 | 176,11 | 173,43 | 173,80 | 0,36% | 6,00 |
| 30.12.2024 | 175,04 | 175,04 | 172,99 | 173,17 | -0,76% | - |
| 27.12.2024 | 174,97 | 176,51 | 173,21 | 174,50 | -0,41% | 200,00 |
| 23.12.2024 | 175,84 | 176,61 | 174,81 | 175,21 | -0,34% | - |
| 20.12.2024 | 175,76 | 176,89 | 173,77 | 175,81 | -0,14% | - |
| 19.12.2024 | 174,64 | 176,21 | 173,97 | 176,05 | 0,83% | - |
| 18.12.2024 | 177,96 | 179,02 | 174,25 | 174,60 | -1,95% | 15,00 |
| 17.12.2024 | 180,06 | 182,82 | 177,66 | 178,08 | -1,09% | - |
| 16.12.2024 | 178,24 | 182,19 | 178,11 | 180,04 | 0,90% | - |
| 13.12.2024 | 180,06 | 180,60 | 178,40 | 178,44 | -0,95% | - |
| 12.12.2024 | 179,74 | 180,95 | 178,75 | 180,16 | 0,13% | 56,00 |
| 11.12.2024 | 179,17 | 181,31 | 178,88 | 179,92 | 0,40% | 25,00 |
| 10.12.2024 | 179,94 | 181,38 | 178,63 | 179,21 | -0,57% | - |
| 09.12.2024 | 181,68 | 182,09 | 179,20 | 180,24 | -0,78% | - |
| 06.12.2024 | 183,04 | 184,47 | 181,25 | 181,65 | -0,98% | - |
| 05.12.2024 | 185,43 | 186,67 | 183,40 | 183,44 | -1,08% | - |
| 04.12.2024 | 184,92 | 186,48 | 183,88 | 185,44 | 0,22% | - |
| 03.12.2024 | 186,26 | 186,44 | 183,86 | 185,04 | -0,46% | - |
| 02.12.2024 | 183,87 | 186,92 | 183,87 | 185,90 | 0,68% | - |
| 29.11.2024 | 185,33 | 185,80 | 180,51 | 184,64 | -0,37% | - |
| 28.11.2024 | 184,65 | 185,58 | 184,65 | 185,33 | 0,32% | 10,00 |
| 27.11.2024 | 187,84 | 188,11 | 184,65 | 184,73 | -1,72% | - |
| 26.11.2024 | 187,82 | 188,34 | 186,17 | 187,96 | 0,07% | - |
| 25.11.2024 | 189,47 | 190,96 | 186,78 | 187,82 | -0,91% | - |
| 22.11.2024 | 186,92 | 190,14 | 186,74 | 189,55 | 1,61% | 35,00 |
| 21.11.2024 | 183,32 | 187,07 | 183,01 | 186,54 | 1,71% | - |
| 20.11.2024 | 182,73 | 184,65 | 182,11 | 183,40 | 0,37% | - |
| 19.11.2024 | 182,22 | 183,04 | 180,74 | 182,73 | 0,27% | - |
| 18.11.2024 | 183,26 | 184,22 | 181,89 | 182,23 | -0,49% | - |
| 15.11.2024 | 184,02 | 184,79 | 182,13 | 183,12 | -0,54% | - |
| 14.11.2024 | 184,99 | 187,03 | 181,92 | 184,12 | -0,39% | - |
| 13.11.2024 | 182,60 | 186,13 | 181,17 | 184,85 | 1,39% | 10,00 |
| 12.11.2024 | 179,78 | 182,92 | 177,67 | 182,32 | 1,53% | 68,00 |
| 11.11.2024 | 178,13 | 181,25 | 178,13 | 179,58 | 0,83% | - |
| 08.11.2024 | 174,92 | 178,31 | 174,19 | 178,11 | 1,81% | - |
| 07.11.2024 | 176,81 | 178,07 | 174,78 | 174,94 | -1,06% | - |
| 06.11.2024 | 168,48 | 179,03 | 168,48 | 176,81 | 6,15% | - |
| 05.11.2024 | 165,41 | 167,77 | 164,70 | 166,57 | 0,68% | - |
| 04.11.2024 | 166,50 | 166,50 | 163,13 | 165,45 | -0,63% | 14,00 |
| 01.11.2024 | 168,49 | 169,32 | 164,25 | 166,50 | -1,17% | 67,00 |
| 31.10.2024 | 155,61 | 169,43 | 154,52 | 168,47 | 8,40% | 50,00 |
| 30.10.2024 | 154,88 | 155,58 | 153,87 | 155,41 | 0,48% | - |
| 29.10.2024 | 155,43 | 155,81 | 153,99 | 154,66 | -0,50% | 70,00 |
| 28.10.2024 | 154,73 | 156,22 | 154,28 | 155,43 | 0,54% | - |
| 25.10.2024 | 153,90 | 155,22 | 153,77 | 154,60 | 0,46% | 34,00 |
| 24.10.2024 | 154,58 | 155,14 | 153,18 | 153,89 | -0,44% | 3,00 |
| 23.10.2024 | 155,93 | 156,35 | 154,02 | 154,57 | -0,88% | - |
| 22.10.2024 | 156,54 | 157,06 | 154,69 | 155,94 | -0,38% | - |
| 21.10.2024 | 155,87 | 157,19 | 155,33 | 156,53 | 0,42% | 30,00 |
| 18.10.2024 | 156,68 | 157,16 | 155,52 | 155,87 | -0,62% | - |
| 17.10.2024 | 156,23 | 157,90 | 155,48 | 156,84 | 0,39% | 20,00 |
| 16.10.2024 | 155,53 | 156,73 | 155,00 | 156,23 | 0,57% | 56,00 |
| 15.10.2024 | 157,28 | 158,60 | 155,33 | 155,35 | -1,28% | - |
| 14.10.2024 | 155,27 | 157,37 | 155,27 | 157,36 | 0,79% | - |
| 11.10.2024 | 154,44 | 156,74 | 153,97 | 156,13 | 0,95% | - |
| 10.10.2024 | 154,32 | 154,71 | 151,56 | 154,66 | 0,12% | 1,00 |
| 09.10.2024 | 152,02 | 154,58 | 151,80 | 154,48 | 1,54% | - |
| 08.10.2024 | 151,74 | 152,70 | 150,65 | 152,14 | 0,32% | - |
| 07.10.2024 | 155,18 | 155,39 | 150,15 | 151,66 | -1,78% | 34,00 |