182,550€
1,46%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 180,27 | 182,69 | 179,00 | 182,68 | 1,53% | 128,00 |
| 27.02.2025 | 179,91 | 182,54 | 179,57 | 179,92 | 0,27% | 92,00 |
| 26.02.2025 | 178,55 | 181,24 | 177,42 | 179,44 | 1,02% | 62,00 |
| 25.02.2025 | 177,46 | 178,68 | 175,71 | 177,63 | 0,07% | 16,00 |
| 24.02.2025 | 178,09 | 179,68 | 176,22 | 177,50 | -0,22% | 55,00 |
| 21.02.2025 | 178,94 | 180,47 | 176,37 | 177,90 | -1,06% | 53,00 |
| 20.02.2025 | 180,84 | 181,70 | 178,65 | 179,80 | -0,70% | 285,00 |
| 19.02.2025 | 176,47 | 181,14 | 176,00 | 181,06 | 2,80% | 146,00 |
| 18.02.2025 | 174,46 | 177,49 | 174,12 | 176,13 | 0,63% | 31,00 |
| 17.02.2025 | 174,85 | 176,00 | 173,88 | 175,03 | 0,09% | 84,00 |
| 14.02.2025 | 176,53 | 176,72 | 174,11 | 174,87 | -0,89% | 177,00 |
| 13.02.2025 | 178,13 | 179,46 | 176,23 | 176,44 | -1,24% | 99,00 |
| 12.02.2025 | 178,85 | 178,99 | 175,76 | 178,66 | -0,13% | 222,00 |
| 11.02.2025 | 180,02 | 180,14 | 176,88 | 178,89 | -0,86% | 7,00 |
| 10.02.2025 | 179,60 | 180,99 | 177,48 | 180,45 | 0,97% | 74,00 |
| 07.02.2025 | 176,15 | 179,66 | 175,72 | 178,72 | 1,57% | 79,00 |
| 06.02.2025 | 173,73 | 176,15 | 173,56 | 175,95 | 1,65% | 134,00 |
| 05.02.2025 | 174,18 | 174,78 | 171,62 | 173,10 | -0,27% | 88,00 |
| 04.02.2025 | 178,55 | 178,61 | 160,00 | 173,56 | -3,10% | 493,00 |
| 03.02.2025 | 177,52 | 179,65 | 176,31 | 179,12 | 0,65% | 103,00 |
| 31.01.2025 | 178,40 | 181,02 | 177,92 | 177,97 | -0,39% | 107,00 |
| 30.01.2025 | 175,57 | 179,45 | 174,48 | 178,66 | 1,88% | 123,00 |
| 29.01.2025 | 175,21 | 177,20 | 174,58 | 175,36 | -0,01% | 203,00 |
| 28.01.2025 | 176,61 | 178,30 | 174,08 | 175,37 | -0,50% | 49,00 |
| 27.01.2025 | 178,64 | 179,26 | 175,45 | 176,26 | -1,56% | 220,00 |
| 24.01.2025 | 182,01 | 182,23 | 178,70 | 179,06 | -2,05% | 26,00 |
| 23.01.2025 | 181,19 | 183,40 | 180,42 | 182,81 | 0,86% | 63,00 |
| 22.01.2025 | 177,47 | 181,31 | 175,98 | 181,26 | 2,34% | 57,00 |
| 21.01.2025 | 176,52 | 177,20 | 173,98 | 177,11 | 1,28% | 74,00 |
| 20.01.2025 | 176,86 | 176,86 | 174,71 | 174,87 | -0,57% | 65,00 |
| 17.01.2025 | 176,03 | 178,40 | 174,70 | 175,87 | 0,13% | 38,00 |
| 16.01.2025 | 176,20 | 178,40 | 174,06 | 175,65 | 0,47% | 112,00 |
| 15.01.2025 | 174,11 | 176,23 | 173,81 | 174,83 | 0,53% | 82,00 |
| 14.01.2025 | 172,43 | 175,38 | 172,17 | 173,91 | 0,59% | 89,00 |
| 13.01.2025 | 172,13 | 172,92 | 170,82 | 172,89 | 0,45% | 74,00 |
| 10.01.2025 | 173,61 | 173,73 | 171,31 | 172,11 | -0,84% | 24,00 |
| 09.01.2025 | 173,03 | 174,28 | 172,18 | 173,57 | 0,42% | 38,00 |
| 08.01.2025 | 172,91 | 174,50 | 171,29 | 172,84 | 0,10% | 45,00 |
| 07.01.2025 | 172,45 | 174,36 | 171,28 | 172,66 | -0,05% | 134,00 |
| 06.01.2025 | 174,08 | 175,18 | 172,13 | 172,74 | -0,90% | 66,00 |
| 03.01.2025 | 174,96 | 174,96 | 172,41 | 174,30 | 0,29% | 198,00 |
| 02.01.2025 | 174,21 | 176,23 | 173,43 | 173,79 | 0,36% | 26,00 |
| 30.12.2024 | 174,47 | 175,30 | 172,99 | 173,17 | -1,03% | 11,00 |
| 27.12.2024 | 173,20 | 176,32 | 173,20 | 174,97 | -0,06% | 959,00 |
| 23.12.2024 | 175,86 | 176,61 | 174,81 | 175,07 | -0,40% | 15,00 |
| 20.12.2024 | 175,47 | 176,88 | 173,46 | 175,77 | -0,02% | 263,00 |
| 19.12.2024 | 174,29 | 176,22 | 173,24 | 175,80 | 0,77% | 72,00 |
| 18.12.2024 | 177,95 | 179,00 | 174,22 | 174,45 | -2,05% | 144,00 |
| 17.12.2024 | 178,92 | 182,82 | 177,65 | 178,11 | -1,21% | 384,00 |
| 16.12.2024 | 178,37 | 182,19 | 178,11 | 180,30 | 1,05% | 30,00 |
| 13.12.2024 | 180,15 | 180,45 | 178,40 | 178,43 | -0,94% | 80,00 |
| 12.12.2024 | 180,10 | 180,72 | 178,75 | 180,13 | 0,21% | 1,00 |
| 11.12.2024 | 179,17 | 181,28 | 178,20 | 179,75 | 0,31% | 8,00 |
| 10.12.2024 | 179,79 | 180,79 | 178,44 | 179,20 | -0,54% | 115,00 |
| 09.12.2024 | 181,51 | 182,26 | 179,24 | 180,18 | -0,74% | 863,00 |
| 06.12.2024 | 183,03 | 184,46 | 181,24 | 181,53 | -0,84% | 33,00 |
| 05.12.2024 | 185,48 | 186,18 | 183,07 | 183,07 | -1,12% | 37,00 |
| 04.12.2024 | 185,14 | 186,49 | 183,86 | 185,14 | 0,11% | 68,00 |
| 03.12.2024 | 186,08 | 186,14 | 183,86 | 184,94 | -0,71% | 42,00 |
| 02.12.2024 | 185,24 | 186,89 | 184,52 | 186,26 | 0,83% | 37,00 |
| 29.11.2024 | 185,34 | 185,98 | 184,02 | 184,72 | -0,44% | 32,00 |
| 28.11.2024 | 185,17 | 186,18 | 184,82 | 185,53 | 0,45% | 35,00 |
| 27.11.2024 | 188,06 | 188,10 | 184,66 | 184,70 | -1,78% | 86,00 |
| 26.11.2024 | 188,24 | 188,34 | 186,36 | 188,05 | 0,13% | 16,00 |
| 25.11.2024 | 189,41 | 190,98 | 186,70 | 187,81 | -0,91% | 245,00 |
| 22.11.2024 | 187,07 | 190,14 | 186,71 | 189,53 | 1,52% | 102,00 |
| 21.11.2024 | 183,28 | 187,07 | 182,99 | 186,70 | 1,87% | - |
| 20.11.2024 | 184,20 | 184,66 | 181,97 | 183,27 | 0,41% | 27,00 |
| 19.11.2024 | 182,53 | 183,34 | 180,44 | 182,52 | 0,12% | 160,00 |
| 18.11.2024 | 184,22 | 184,22 | 181,58 | 182,30 | -0,46% | 56,00 |
| 15.11.2024 | 182,87 | 184,98 | 182,00 | 183,15 | -0,48% | 103,00 |
| 14.11.2024 | 185,00 | 187,02 | 181,92 | 184,04 | -0,45% | 86,00 |
| 13.11.2024 | 182,23 | 186,11 | 180,88 | 184,88 | 1,30% | 326,00 |
| 12.11.2024 | 179,98 | 182,92 | 177,50 | 182,50 | 1,64% | 644,00 |
| 11.11.2024 | 177,50 | 181,24 | 177,50 | 179,55 | 0,77% | 599,00 |
| 08.11.2024 | 175,67 | 178,34 | 175,02 | 178,17 | 1,82% | 97,00 |
| 07.11.2024 | 177,43 | 178,02 | 174,78 | 174,99 | -1,31% | 185,00 |
| 06.11.2024 | 172,59 | 179,03 | 171,10 | 177,32 | 6,41% | 299,00 |
| 05.11.2024 | 165,38 | 167,12 | 164,26 | 166,64 | 0,74% | 163,00 |
| 04.11.2024 | 163,38 | 166,04 | 162,66 | 165,41 | -1,78% | 533,00 |
| 01.11.2024 | 167,86 | 169,84 | 164,25 | 168,41 | -0,05% | 222,00 |
| 31.10.2024 | 155,04 | 169,41 | 154,49 | 168,50 | 8,38% | 117,00 |
| 30.10.2024 | 154,67 | 155,49 | 153,48 | 155,47 | 0,37% | 141,00 |
| 29.10.2024 | 155,38 | 155,81 | 153,99 | 154,89 | -0,32% | 157,00 |
| 28.10.2024 | 154,73 | 156,20 | 153,92 | 155,39 | 0,47% | 501,00 |
| 25.10.2024 | 153,85 | 155,42 | 153,82 | 154,67 | 0,47% | 170,00 |
| 24.10.2024 | 154,19 | 155,14 | 153,20 | 153,95 | -0,31% | 78,00 |
| 23.10.2024 | 155,40 | 156,42 | 154,03 | 154,43 | -0,89% | 10,00 |
| 22.10.2024 | 156,24 | 157,02 | 154,40 | 155,82 | -0,57% | 114,00 |
| 21.10.2024 | 155,57 | 157,42 | 155,33 | 156,72 | 0,41% | 212,00 |
| 18.10.2024 | 156,46 | 157,58 | 155,52 | 156,08 | -0,50% | 119,00 |
| 17.10.2024 | 156,20 | 157,89 | 155,48 | 156,86 | 0,38% | 66,00 |
| 16.10.2024 | 154,44 | 156,73 | 154,44 | 156,27 | 0,57% | 54,00 |
| 15.10.2024 | 157,67 | 158,58 | 155,34 | 155,38 | -1,28% | 271,00 |
| 14.10.2024 | 155,88 | 157,47 | 155,88 | 157,40 | 0,95% | 113,00 |
| 11.10.2024 | 154,41 | 156,78 | 153,99 | 155,92 | 0,79% | 279,00 |
| 10.10.2024 | 154,21 | 154,70 | 151,00 | 154,70 | 0,14% | 5.355,00 |
| 09.10.2024 | 151,94 | 154,55 | 151,30 | 154,48 | 1,58% | 37,00 |
| 08.10.2024 | 151,60 | 152,67 | 150,76 | 152,08 | 0,21% | 101,00 |
| 07.10.2024 | 154,86 | 155,42 | 149,00 | 151,76 | -2,05% | 313,00 |