209,450€
0,72%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 208,20 | 209,55 | 208,20 | 209,30 | 0,65% | - |
| 30.07.2026 | 205,15 | 209,80 | 205,10 | 207,95 | 1,04% | 5,00 |
| 29.07.2026 | 211,80 | 213,15 | 205,55 | 205,80 | -3,13% | 2,00 |
| 28.07.2026 | 213,95 | 216,05 | 211,15 | 212,45 | 0,76% | 36,00 |
| 27.07.2026 | 212,80 | 216,35 | 209,35 | 210,85 | -0,92% | - |
| 24.07.2026 | 211,95 | 214,10 | 211,85 | 212,80 | 0,64% | 1,00 |
| 23.07.2026 | 207,75 | 212,60 | 206,35 | 211,45 | 1,68% | 32,00 |
| 22.07.2026 | 208,60 | 209,65 | 206,85 | 207,95 | -0,69% | 30,00 |
| 21.07.2026 | 206,60 | 209,75 | 205,20 | 209,40 | 2,20% | - |
| 20.07.2026 | 207,20 | 208,95 | 204,60 | 204,90 | -0,75% | - |
| 17.07.2026 | 205,80 | 210,05 | 201,80 | 206,45 | 0,17% | - |
| 16.07.2026 | 203,90 | 207,05 | 201,55 | 206,10 | 1,20% | - |
| 15.07.2026 | 202,35 | 209,05 | 202,05 | 203,65 | -0,68% | 10,00 |
| 14.07.2026 | 203,90 | 206,20 | 202,35 | 205,05 | 1,08% | - |
| 13.07.2026 | 205,00 | 205,65 | 202,25 | 202,85 | -1,36% | 1,00 |
| 10.07.2026 | 203,80 | 206,50 | 203,35 | 205,65 | 0,49% | - |
| 09.07.2026 | 202,40 | 206,05 | 201,95 | 204,65 | 1,04% | 20,00 |
| 08.07.2026 | 203,00 | 203,00 | 199,73 | 202,55 | 0,10% | - |
| 07.07.2026 | 207,30 | 208,20 | 201,30 | 202,35 | -2,39% | - |
| 06.07.2026 | 203,05 | 210,70 | 203,05 | 207,30 | 2,09% | - |
| 03.07.2026 | 205,20 | 205,40 | 201,95 | 203,05 | -0,44% | - |
| 02.07.2026 | 209,70 | 209,70 | 202,35 | 203,95 | -2,25% | 1,00 |
| 01.07.2026 | 211,80 | 214,75 | 208,05 | 208,65 | -1,44% | - |
| 30.06.2026 | 208,10 | 212,95 | 208,10 | 211,70 | 1,93% | - |
| 29.06.2026 | 208,60 | 209,45 | 206,50 | 207,70 | 0,00% | - |
| 26.06.2026 | 211,90 | 212,10 | 206,70 | 207,70 | -1,56% | - |
| 25.06.2026 | 207,20 | 215,30 | 206,90 | 211,00 | 1,27% | - |
| 24.06.2026 | 205,70 | 211,35 | 205,70 | 208,35 | 1,04% | - |
| 23.06.2026 | 211,05 | 211,35 | 205,05 | 206,20 | -2,23% | 5,00 |
| 22.06.2026 | 207,50 | 211,20 | 207,15 | 210,90 | 1,57% | 20,00 |
| 19.06.2026 | 206,85 | 208,10 | 206,60 | 207,65 | 0,48% | - |
| 18.06.2026 | 201,10 | 208,00 | 201,10 | 206,65 | 2,73% | 2,00 |
| 17.06.2026 | 199,83 | 203,15 | 199,23 | 201,15 | 0,40% | 40,00 |
| 16.06.2026 | 198,85 | 201,80 | 198,55 | 200,35 | 0,06% | - |
| 15.06.2026 | 200,50 | 200,50 | 196,83 | 200,23 | 2,12% | 2,00 |
| 12.06.2026 | 195,35 | 198,27 | 194,00 | 196,08 | 0,62% | 10,00 |
| 11.06.2026 | 192,25 | 196,18 | 192,25 | 194,88 | 1,70% | 25,00 |
| 10.06.2026 | 199,10 | 199,18 | 191,48 | 191,63 | -3,20% | 2,00 |
| 09.06.2026 | 195,95 | 200,55 | 195,65 | 197,95 | 0,74% | - |
| 08.06.2026 | 196,43 | 198,13 | 195,40 | 196,50 | -0,09% | - |
| 05.06.2026 | 198,20 | 199,95 | 194,88 | 196,68 | -0,62% | - |
| 04.06.2026 | 196,75 | 198,15 | 194,77 | 197,90 | 0,52% | 27,00 |
| 03.06.2026 | 195,80 | 198,70 | 194,20 | 196,88 | 0,46% | - |
| 02.06.2026 | 192,05 | 196,23 | 190,43 | 195,98 | 2,16% | - |
| 01.06.2026 | 193,70 | 196,30 | 189,63 | 191,83 | -1,24% | 13,00 |
| 29.05.2026 | 193,52 | 194,93 | 191,85 | 194,23 | 0,34% | - |
| 28.05.2026 | 194,73 | 196,95 | 190,60 | 193,58 | -0,59% | 1,00 |
| 27.05.2026 | 197,25 | 200,10 | 194,65 | 194,73 | -1,22% | 47,00 |
| 26.05.2026 | 197,90 | 198,05 | 193,43 | 197,13 | 1,25% | - |
| 25.05.2026 | 193,60 | 195,13 | 193,60 | 194,70 | 0,78% | - |
| 22.05.2026 | 192,10 | 194,25 | 191,05 | 193,20 | 0,17% | 4,00 |
| 21.05.2026 | 193,25 | 194,20 | 191,08 | 192,88 | 0,01% | 1,00 |
| 20.05.2026 | 190,58 | 193,25 | 190,40 | 192,85 | 1,00% | 1,00 |
| 19.05.2026 | 193,75 | 194,20 | 190,00 | 190,95 | -1,53% | 51,00 |
| 18.05.2026 | 196,00 | 196,20 | 193,05 | 193,93 | -1,17% | 1,00 |
| 15.05.2026 | 198,95 | 199,75 | 195,38 | 196,23 | -1,02% | 45,00 |
| 14.05.2026 | 198,40 | 200,27 | 197,08 | 198,25 | 0,29% | 10,00 |
| 13.05.2026 | 196,95 | 199,60 | 196,58 | 197,68 | 0,03% | - |
| 12.05.2026 | 196,85 | 199,02 | 195,58 | 197,63 | -0,11% | - |
| 11.05.2026 | 197,02 | 198,55 | 195,95 | 197,85 | 0,28% | 11,00 |
| 08.05.2026 | 200,20 | 201,85 | 197,27 | 197,30 | -1,18% | - |
| 07.05.2026 | 205,50 | 206,10 | 199,08 | 199,65 | -3,06% | - |
| 06.05.2026 | 200,70 | 206,95 | 200,02 | 205,95 | 2,77% | 24,00 |
| 05.05.2026 | 197,10 | 202,40 | 197,10 | 200,40 | 2,14% | - |
| 04.05.2026 | 196,65 | 198,18 | 194,23 | 196,20 | -2,51% | 20,00 |
| 30.04.2026 | 195,15 | 204,25 | 192,05 | 201,25 | 3,10% | - |
| 29.04.2026 | 195,48 | 197,33 | 193,55 | 195,20 | -0,61% | 9,00 |
| 28.04.2026 | 198,15 | 199,98 | 195,58 | 196,40 | -1,32% | - |
| 27.04.2026 | 196,27 | 200,18 | 196,27 | 199,02 | -0,11% | - |
| 24.04.2026 | 201,15 | 201,85 | 198,20 | 199,25 | -0,15% | - |
| 23.04.2026 | 196,95 | 202,00 | 195,55 | 199,55 | 1,08% | - |
| 22.04.2026 | 200,48 | 202,50 | 196,58 | 197,43 | -1,03% | - |
| 21.04.2026 | 200,90 | 203,15 | 199,10 | 199,48 | -0,71% | - |
| 20.04.2026 | 200,40 | 204,25 | 199,50 | 200,90 | -0,35% | - |
| 17.04.2026 | 195,40 | 202,00 | 194,00 | 201,60 | 3,07% | - |
| 16.04.2026 | 195,00 | 196,80 | 192,65 | 195,60 | 0,32% | - |
| 15.04.2026 | 198,70 | 202,05 | 193,23 | 194,98 | -2,37% | 16,00 |
| 14.04.2026 | 199,40 | 200,68 | 196,52 | 199,70 | 0,72% | - |
| 13.04.2026 | 200,40 | 202,05 | 197,45 | 198,27 | -1,36% | 25,00 |
| 10.04.2026 | 199,60 | 201,65 | 197,98 | 201,00 | 0,68% | 1,00 |
| 09.04.2026 | 197,65 | 200,13 | 193,30 | 199,65 | 0,44% | 10,00 |
| 08.04.2026 | 188,30 | 198,80 | 186,50 | 198,77 | 5,97% | 9,00 |
| 07.04.2026 | 189,18 | 190,83 | 186,45 | 187,58 | -0,27% | - |
| 02.04.2026 | 188,73 | 190,92 | 184,97 | 188,09 | -0,57% | - |
| 01.04.2026 | 185,46 | 190,55 | 184,53 | 189,16 | 2,05% | 7,00 |
| 31.03.2026 | 181,84 | 186,78 | 180,40 | 185,36 | 2,22% | - |
| 30.03.2026 | 181,81 | 185,32 | 181,03 | 181,34 | -0,49% | - |
| 27.03.2026 | 184,87 | 186,40 | 182,02 | 182,23 | -0,41% | - |
| 26.03.2026 | 185,29 | 186,70 | 182,94 | 182,98 | -1,87% | - |
| 25.03.2026 | 186,92 | 190,14 | 186,34 | 186,46 | -0,16% | 9,00 |
| 24.03.2026 | 183,47 | 187,61 | 181,71 | 186,76 | 1,94% | 30,00 |
| 23.03.2026 | 182,25 | 186,52 | 178,16 | 183,20 | 0,60% | 1,00 |
| 20.03.2026 | 182,99 | 184,37 | 180,39 | 182,10 | -0,52% | 3,00 |
| 19.03.2026 | 185,92 | 186,02 | 181,50 | 183,05 | -1,06% | - |
| 18.03.2026 | 186,84 | 190,01 | 185,01 | 185,01 | -0,85% | 18,00 |
| 17.03.2026 | 185,68 | 187,75 | 183,57 | 186,60 | 0,11% | 10,00 |
| 16.03.2026 | 188,39 | 188,79 | 185,83 | 186,40 | -0,57% | 1,00 |
| 13.03.2026 | 187,73 | 190,06 | 187,08 | 187,47 | 0,23% | 1,00 |
| 12.03.2026 | 194,41 | 194,41 | 187,00 | 187,04 | -3,54% | - |
| 11.03.2026 | 194,90 | 196,08 | 192,58 | 193,90 | -0,88% | 30,00 |