146,140€
-8,12%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |