200,020€
3,03%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 193,16 | 197,15 | 193,02 | 195,87 | 0,89% | - |
| 02.02.2026 | 188,99 | 194,36 | 185,37 | 194,14 | 2,99% | 35,00 |
| 30.01.2026 | 189,35 | 191,87 | 187,36 | 188,51 | 0,03% | 12,00 |
| 29.01.2026 | 186,15 | 189,91 | 185,08 | 188,46 | 1,24% | - |
| 28.01.2026 | 185,40 | 188,38 | 182,83 | 186,15 | 1,44% | 52,00 |
| 27.01.2026 | 185,05 | 185,61 | 181,71 | 183,50 | -0,80% | - |
| 26.01.2026 | 186,31 | 190,78 | 183,58 | 184,98 | -1,27% | - |
| 23.01.2026 | 188,79 | 194,61 | 186,33 | 187,36 | -1,19% | - |
| 22.01.2026 | 188,62 | 190,51 | 187,95 | 189,62 | 0,65% | 18,00 |
| 21.01.2026 | 181,78 | 189,10 | 181,11 | 188,39 | 3,72% | - |
| 20.01.2026 | 183,73 | 183,75 | 179,96 | 181,63 | -1,14% | - |
| 19.01.2026 | 185,62 | 185,62 | 183,53 | 183,72 | -1,22% | - |
| 16.01.2026 | 185,46 | 187,36 | 182,75 | 185,99 | 0,48% | 1,00 |
| 15.01.2026 | 181,31 | 185,53 | 181,02 | 185,10 | 2,05% | 101,00 |
| 14.01.2026 | 181,87 | 182,23 | 179,85 | 181,38 | 0,00% | 27,00 |
| 13.01.2026 | 179,72 | 181,79 | 179,32 | 181,38 | 1,00% | - |
| 12.01.2026 | 181,21 | 181,76 | 179,13 | 179,59 | -0,83% | 56,00 |
| 09.01.2026 | 180,17 | 182,20 | 178,65 | 181,10 | 0,16% | 5,00 |
| 08.01.2026 | 180,75 | 182,98 | 179,40 | 180,81 | -0,14% | 8,00 |
| 07.01.2026 | 183,24 | 185,04 | 180,22 | 181,07 | -1,28% | 131,00 |
| 06.01.2026 | 180,29 | 183,52 | 178,50 | 183,41 | 1,66% | - |
| 05.01.2026 | 178,76 | 181,78 | 177,18 | 180,41 | 1,24% | 1,00 |
| 02.01.2026 | 177,71 | 178,27 | 175,26 | 178,20 | 0,51% | 12,00 |
| 30.12.2025 | 177,71 | 177,71 | 177,10 | 177,30 | -0,06% | - |
| 29.12.2025 | 177,22 | 177,60 | 176,22 | 177,41 | 0,35% | 17,00 |
| 23.12.2025 | 175,35 | 178,47 | 173,38 | 176,79 | 0,93% | 17,00 |
| 22.12.2025 | 173,59 | 176,55 | 172,61 | 175,16 | 0,90% | 6,00 |
| 19.12.2025 | 172,18 | 173,85 | 171,43 | 173,59 | 0,65% | - |
| 18.12.2025 | 170,13 | 173,91 | 170,00 | 172,47 | 1,33% | - |
| 17.12.2025 | 171,76 | 175,00 | 169,59 | 170,20 | -1,00% | 2,00 |
| 16.12.2025 | 172,38 | 174,54 | 169,92 | 171,92 | -0,55% | 10,00 |
| 15.12.2025 | 171,77 | 173,71 | 171,30 | 172,87 | 0,72% | 11,00 |
| 12.12.2025 | 175,44 | 175,44 | 170,89 | 171,64 | -0,86% | 1,00 |
| 11.12.2025 | 171,59 | 173,74 | 170,16 | 173,13 | 0,81% | 30,00 |
| 10.12.2025 | 168,59 | 171,78 | 168,16 | 171,74 | 1,68% | 3,00 |
| 09.12.2025 | 172,48 | 173,99 | 168,81 | 168,91 | -1,20% | - |
| 08.12.2025 | 172,19 | 174,00 | 170,66 | 170,97 | -0,30% | - |
| 05.12.2025 | 170,65 | 172,94 | 169,62 | 171,48 | 0,29% | 49,00 |
| 04.12.2025 | 170,85 | 172,31 | 170,25 | 170,99 | 0,55% | 3,00 |
| 03.12.2025 | 169,73 | 170,30 | 167,30 | 170,06 | 0,06% | - |
| 02.12.2025 | 168,27 | 170,57 | 167,76 | 169,95 | 0,76% | 1,00 |
| 01.12.2025 | 170,66 | 170,68 | 168,28 | 168,66 | -1,10% | 12,00 |
| 28.11.2025 | 169,63 | 171,17 | 169,39 | 170,53 | 0,75% | 50,00 |
| 27.11.2025 | 169,25 | 169,58 | 169,16 | 169,26 | -0,56% | 4,00 |
| 26.11.2025 | 170,47 | 171,37 | 169,54 | 170,21 | -0,38% | 23,00 |
| 25.11.2025 | 169,47 | 172,27 | 167,72 | 170,86 | 0,73% | 21,00 |
| 24.11.2025 | 169,30 | 170,06 | 167,95 | 169,63 | -0,01% | 22,00 |
| 21.11.2025 | 164,16 | 170,26 | 164,16 | 169,65 | 2,95% | - |
| 20.11.2025 | 166,05 | 169,11 | 163,89 | 164,79 | -1,04% | - |
| 19.11.2025 | 163,77 | 166,88 | 163,00 | 166,52 | 1,45% | - |
| 18.11.2025 | 164,95 | 166,28 | 162,91 | 164,14 | -0,44% | 145,00 |
| 17.11.2025 | 166,66 | 168,86 | 164,76 | 164,86 | -0,82% | 30,00 |
| 14.11.2025 | 166,71 | 167,68 | 165,45 | 166,23 | -0,35% | 13,00 |
| 13.11.2025 | 170,29 | 170,44 | 166,28 | 166,82 | -2,58% | 10,00 |
| 12.11.2025 | 170,66 | 173,30 | 170,66 | 171,24 | 0,57% | - |
| 11.11.2025 | 171,13 | 172,26 | 167,71 | 170,27 | -0,68% | 1,00 |
| 10.11.2025 | 170,12 | 172,59 | 169,03 | 171,44 | 1,00% | - |
| 07.11.2025 | 170,80 | 173,72 | 167,68 | 169,75 | -0,85% | 6,00 |
| 06.11.2025 | 171,88 | 174,04 | 169,67 | 171,21 | -1,29% | - |
| 05.11.2025 | 172,51 | 173,98 | 171,65 | 173,45 | 0,91% | 9,00 |
| 04.11.2025 | 172,61 | 172,89 | 170,53 | 171,89 | -0,05% | - |
| 03.11.2025 | 175,86 | 176,98 | 171,17 | 171,98 | -2,69% | 55,00 |
| 31.10.2025 | 171,28 | 177,05 | 171,12 | 176,73 | 2,91% | 5,00 |
| 30.10.2025 | 158,37 | 173,17 | 157,96 | 171,74 | 8,13% | 47,00 |
| 29.10.2025 | 158,88 | 160,73 | 157,89 | 158,82 | -0,09% | - |
| 28.10.2025 | 160,45 | 161,51 | 158,04 | 158,97 | -0,97% | 15,00 |
| 27.10.2025 | 161,01 | 163,03 | 159,69 | 160,52 | 0,16% | 20,00 |
| 24.10.2025 | 163,14 | 166,16 | 160,27 | 160,27 | -1,83% | - |
| 23.10.2025 | 159,28 | 163,30 | 158,85 | 163,25 | 2,28% | - |
| 22.10.2025 | 162,34 | 162,92 | 159,46 | 159,61 | -1,87% | - |
| 21.10.2025 | 161,84 | 163,12 | 159,99 | 162,65 | 1,04% | 208,00 |
| 20.10.2025 | 159,08 | 161,37 | 156,99 | 160,97 | 1,30% | - |
| 17.10.2025 | 157,55 | 159,48 | 154,56 | 158,90 | 0,52% | - |
| 16.10.2025 | 159,52 | 160,88 | 157,16 | 158,08 | -0,67% | - |
| 15.10.2025 | 160,05 | 161,62 | 157,82 | 159,15 | -0,92% | - |
| 14.10.2025 | 157,51 | 160,91 | 153,81 | 160,63 | 1,98% | - |
| 13.10.2025 | 154,29 | 158,14 | 154,29 | 157,51 | 1,58% | 10,00 |
| 10.10.2025 | 158,52 | 160,06 | 154,41 | 155,06 | -2,36% | - |
| 09.10.2025 | 157,99 | 159,18 | 156,83 | 158,80 | 0,97% | - |
| 08.10.2025 | 156,28 | 157,66 | 155,31 | 157,27 | 0,76% | 30,00 |
| 07.10.2025 | 156,24 | 157,69 | 155,67 | 156,09 | -0,24% | - |
| 06.10.2025 | 156,50 | 160,03 | 155,99 | 156,47 | -0,27% | 77,00 |
| 03.10.2025 | 158,88 | 159,76 | 156,71 | 156,90 | -1,29% | 10,00 |
| 02.10.2025 | 159,84 | 160,62 | 158,41 | 158,95 | -0,61% | 20,00 |
| 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% | - |