200,025€
0,19%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 200,20 | 200,43 | 200,02 | 200,15 | 0,25% | - |
| 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 |
| 10.03.2026 | 193,41 | 196,60 | 191,40 | 195,63 | 1,64% | 50,00 |
| 09.03.2026 | 191,07 | 192,52 | 186,24 | 192,47 | 0,89% | - |
| 06.03.2026 | 195,40 | 196,17 | 190,64 | 190,77 | -2,11% | 35,00 |
| 05.03.2026 | 201,75 | 202,48 | 193,64 | 194,89 | -3,32% | 22,00 |
| 04.03.2026 | 202,60 | 203,80 | 199,42 | 201,58 | -0,90% | 28,00 |
| 03.03.2026 | 206,55 | 206,55 | 200,85 | 203,40 | -1,69% | 16,00 |
| 02.03.2026 | 200,11 | 207,02 | 198,00 | 206,90 | 2,74% | - |
| 27.02.2026 | 200,85 | 201,40 | 198,32 | 201,38 | 0,51% | - |
| 26.02.2026 | 197,31 | 200,55 | 196,25 | 200,35 | 1,32% | - |
| 25.02.2026 | 201,15 | 202,50 | 196,93 | 197,74 | -1,61% | - |
| 24.02.2026 | 196,29 | 200,98 | 195,30 | 200,98 | 2,57% | - |
| 23.02.2026 | 196,92 | 200,27 | 194,17 | 195,94 | -1,11% | 6,00 |
| 20.02.2026 | 198,36 | 198,77 | 195,79 | 198,14 | 0,22% | - |
| 19.02.2026 | 198,85 | 200,68 | 195,99 | 197,71 | -0,69% | 79,00 |
| 18.02.2026 | 196,84 | 199,20 | 196,84 | 199,09 | 0,95% | - |
| 17.02.2026 | 194,62 | 197,67 | 190,87 | 197,21 | 1,34% | 10,00 |
| 16.02.2026 | 193,60 | 194,72 | 193,60 | 194,60 | 1,03% | - |
| 13.02.2026 | 194,13 | 194,48 | 191,91 | 192,62 | -0,66% | - |
| 12.02.2026 | 198,32 | 201,18 | 193,05 | 193,89 | -2,52% | 16,00 |
| 11.02.2026 | 192,24 | 199,87 | 192,24 | 198,90 | 0,96% | 20,00 |
| 10.02.2026 | 196,48 | 198,10 | 195,47 | 197,01 | 0,73% | 5,00 |
| 09.02.2026 | 196,50 | 198,19 | 193,94 | 195,58 | -0,56% | 55,00 |
| 06.02.2026 | 194,79 | 197,66 | 194,65 | 196,68 | 0,89% | 3,00 |
| 05.02.2026 | 193,00 | 195,62 | 190,87 | 194,94 | 0,88% | 1,00 |
| 04.02.2026 | 191,17 | 199,01 | 191,15 | 193,24 | -0,06% | 29,00 |
| 03.02.2026 | 193,16 | 203,07 | 181,04 | 193,35 | -0,41% | 66,00 |
| 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 |