156,540€
1,27%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 161,41 | 161,59 | 159,37 | 160,61 | -0,47% | - |
| 13.05.2025 | 161,80 | 163,57 | 159,76 | 161,37 | -0,32% | - |
| 12.05.2025 | 154,58 | 163,05 | 154,58 | 161,88 | 6,10% | - |
| 09.05.2025 | 152,82 | 153,81 | 150,42 | 152,57 | -0,18% | - |
| 08.05.2025 | 150,23 | 154,72 | 150,09 | 152,84 | 1,80% | - |
| 07.05.2025 | 148,72 | 150,43 | 147,71 | 150,14 | 1,65% | - |
| 06.05.2025 | 150,49 | 150,66 | 147,61 | 147,71 | -1,79% | 1,00 |
| 05.05.2025 | 150,47 | 151,32 | 148,02 | 150,40 | -0,01% | - |
| 02.05.2025 | 147,84 | 150,94 | 146,61 | 150,42 | 0,73% | - |
| 30.04.2025 | 147,27 | 149,73 | 145,04 | 149,33 | 1,22% | - |
| 29.04.2025 | 146,04 | 148,26 | 144,78 | 147,53 | 1,24% | - |
| 28.04.2025 | 145,84 | 148,04 | 144,66 | 145,73 | -0,75% | - |
| 25.04.2025 | 146,85 | 148,52 | 145,72 | 146,83 | -0,19% | - |
| 24.04.2025 | 143,35 | 147,19 | 141,37 | 147,11 | 2,66% | - |
| 23.04.2025 | 141,68 | 145,48 | 139,82 | 143,30 | 2,66% | - |
| 22.04.2025 | 134,60 | 139,84 | 134,26 | 139,59 | 0,66% | - |
| 17.04.2025 | 139,20 | 142,43 | 138,51 | 138,68 | -0,57% | 28,00 |
| 16.04.2025 | 142,04 | 142,04 | 137,94 | 139,47 | -1,80% | - |
| 15.04.2025 | 142,18 | 144,18 | 141,63 | 142,03 | -0,15% | - |
| 14.04.2025 | 138,58 | 143,32 | 138,58 | 142,24 | 1,64% | - |
| 11.04.2025 | 139,44 | 142,03 | 134,78 | 139,94 | -0,47% | - |
| 10.04.2025 | 147,11 | 147,15 | 136,99 | 140,60 | -4,52% | - |
| 09.04.2025 | 134,38 | 148,28 | 133,70 | 147,25 | 6,65% | 49,00 |
| 08.04.2025 | 140,49 | 144,79 | 135,84 | 138,07 | -1,65% | 25,00 |
| 07.04.2025 | 135,78 | 142,79 | 131,43 | 140,38 | 0,75% | 47,00 |
| 04.04.2025 | 146,14 | 146,14 | 137,79 | 139,34 | -4,65% | 7,00 |
| 03.04.2025 | 158,98 | 159,06 | 146,10 | 146,14 | -8,12% | 16,00 |
| 02.04.2025 | 159,06 | 159,42 | 156,66 | 159,05 | -0,16% | - |
| 01.04.2025 | 159,20 | 160,17 | 157,58 | 159,30 | 0,16% | - |
| 31.03.2025 | 157,12 | 159,35 | 154,44 | 159,05 | 1,08% | - |
| 28.03.2025 | 162,61 | 162,93 | 157,11 | 157,35 | -3,23% | - |
| 27.03.2025 | 164,47 | 164,74 | 161,82 | 162,61 | -1,12% | - |
| 26.03.2025 | 166,44 | 167,56 | 163,65 | 164,46 | -1,21% | - |
| 25.03.2025 | 165,58 | 166,52 | 164,63 | 166,48 | 0,57% | - |
| 24.03.2025 | 160,49 | 165,94 | 160,49 | 165,53 | 2,59% | - |
| 21.03.2025 | 162,33 | 162,67 | 159,42 | 161,35 | -0,47% | - |
| 20.03.2025 | 163,05 | 163,71 | 161,77 | 162,12 | -0,21% | - |
| 19.03.2025 | 161,07 | 163,29 | 161,05 | 162,46 | 1,08% | - |
| 18.03.2025 | 163,41 | 163,73 | 160,57 | 160,73 | -1,82% | - |
| 17.03.2025 | 161,19 | 164,65 | 160,77 | 163,71 | 1,02% | - |
| 14.03.2025 | 159,70 | 162,13 | 158,86 | 162,05 | 1,67% | - |
| 13.03.2025 | 162,77 | 163,93 | 158,97 | 159,39 | -2,08% | 6,00 |
| 12.03.2025 | 163,91 | 166,48 | 161,86 | 162,78 | -0,76% | - |
| 11.03.2025 | 163,69 | 164,96 | 161,74 | 164,03 | -0,90% | - |
| 10.03.2025 | 169,53 | 169,53 | 165,07 | 165,52 | -2,47% | 10,00 |
| 07.03.2025 | 170,74 | 170,74 | 166,79 | 169,71 | -0,57% | 27,00 |
| 06.03.2025 | 171,52 | 171,52 | 167,45 | 170,68 | -0,51% | - |
| 05.03.2025 | 172,55 | 173,43 | 169,76 | 171,55 | -0,59% | - |
| 04.03.2025 | 177,91 | 178,32 | 171,81 | 172,57 | -2,94% | - |
| 03.03.2025 | 182,50 | 182,71 | 177,29 | 177,79 | -2,63% | - |
| 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% | - |