159,810€
0,03%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 159,96 | 159,99 | 159,81 | 159,84 | 0,04% | - |
| 01.10.2025 | 159,15 | 161,15 | 158,52 | 159,77 | -0,09% | 128,00 |
| 30.09.2025 | 159,44 | 161,14 | 158,51 | 159,92 | 0,40% | 155,00 |
| 29.09.2025 | 159,25 | 160,84 | 158,28 | 159,29 | 0,11% | 49,00 |
| 26.09.2025 | 157,93 | 159,78 | 157,85 | 159,12 | 0,34% | 17,00 |
| 25.09.2025 | 158,65 | 158,85 | 157,53 | 158,58 | -0,29% | 121,00 |
| 24.09.2025 | 158,53 | 159,73 | 157,38 | 159,04 | 0,73% | 45,00 |
| 23.09.2025 | 159,77 | 161,14 | 157,68 | 157,88 | -1,15% | 6,00 |
| 22.09.2025 | 159,93 | 160,78 | 158,68 | 159,72 | -0,41% | 42,00 |
| 19.09.2025 | 160,25 | 162,50 | 159,24 | 160,38 | 0,26% | 94,00 |
| 18.09.2025 | 158,35 | 161,13 | 157,87 | 159,97 | 1,62% | 38,00 |
| 17.09.2025 | 157,91 | 159,24 | 157,14 | 157,42 | -0,29% | 6,00 |
| 16.09.2025 | 161,07 | 162,04 | 157,06 | 157,87 | -1,93% | 44,00 |
| 15.09.2025 | 161,79 | 162,70 | 159,73 | 160,97 | -0,54% | 5,00 |
| 12.09.2025 | 163,81 | 164,72 | 161,69 | 161,84 | -0,86% | 91,00 |
| 11.09.2025 | 160,16 | 163,60 | 159,50 | 163,25 | 1,99% | 270,00 |
| 10.09.2025 | 160,01 | 160,86 | 159,06 | 160,07 | -0,04% | 21,00 |
| 09.09.2025 | 160,33 | 160,78 | 158,57 | 160,13 | -0,24% | - |
| 08.09.2025 | 159,97 | 161,04 | 158,54 | 160,51 | 0,35% | 2,00 |
| 05.09.2025 | 161,13 | 161,60 | 158,07 | 159,95 | -0,76% | 9,00 |
| 04.09.2025 | 158,07 | 161,25 | 157,83 | 161,17 | 1,96% | - |
| 03.09.2025 | 158,23 | 158,90 | 156,32 | 158,07 | -0,37% | 2,00 |
| 02.09.2025 | 157,89 | 159,86 | 156,75 | 158,66 | 0,39% | 5,00 |
| 01.09.2025 | 157,75 | 158,62 | 157,41 | 158,05 | 0,10% | 5,00 |
| 29.08.2025 | 159,79 | 160,72 | 157,69 | 157,90 | -1,24% | 202,00 |
| 28.08.2025 | 160,69 | 161,43 | 159,28 | 159,88 | -0,34% | 33,00 |
| 27.08.2025 | 160,75 | 162,20 | 159,64 | 160,43 | 0,02% | 20,00 |
| 26.08.2025 | 159,37 | 160,39 | 158,06 | 160,39 | 0,34% | 133,00 |
| 25.08.2025 | 159,71 | 160,66 | 158,11 | 159,84 | 0,18% | 83,00 |
| 22.08.2025 | 158,37 | 160,33 | 157,87 | 159,56 | 0,97% | - |
| 21.08.2025 | 157,37 | 158,71 | 156,12 | 158,02 | 0,46% | 6,00 |
| 20.08.2025 | 158,91 | 159,80 | 156,95 | 157,29 | -1,10% | 1,00 |
| 19.08.2025 | 156,95 | 159,14 | 156,37 | 159,04 | 1,53% | 4,00 |
| 18.08.2025 | 155,11 | 156,86 | 154,49 | 156,65 | 1,12% | 39,00 |
| 15.08.2025 | 159,63 | 160,34 | 154,83 | 154,91 | -2,36% | 39,00 |
| 14.08.2025 | 159,55 | 160,15 | 158,14 | 158,65 | -0,71% | 1,00 |
| 13.08.2025 | 158,25 | 159,90 | 156,83 | 159,79 | 0,87% | 3,00 |
| 12.08.2025 | 157,19 | 158,49 | 156,58 | 158,41 | 0,74% | 188,00 |
| 11.08.2025 | 156,25 | 157,72 | 155,48 | 157,24 | 0,63% | 191,00 |
| 08.08.2025 | 156,57 | 157,52 | 155,67 | 156,26 | -0,06% | 1,00 |
| 07.08.2025 | 158,89 | 161,19 | 156,12 | 156,36 | -1,75% | 8,00 |
| 06.08.2025 | 160,39 | 160,63 | 158,22 | 159,15 | -0,42% | 4,00 |
| 05.08.2025 | 160,00 | 163,49 | 159,25 | 159,82 | 0,25% | 54,00 |
| 04.08.2025 | 158,55 | 159,65 | 157,93 | 159,42 | 1,12% | 92,00 |
| 01.08.2025 | 161,30 | 161,54 | 155,85 | 157,65 | -2,71% | 431,00 |
| 31.07.2025 | 154,99 | 165,38 | 153,88 | 162,04 | 4,75% | 263,00 |
| 30.07.2025 | 155,06 | 157,02 | 153,79 | 154,69 | -0,12% | 86,00 |
| 29.07.2025 | 154,71 | 155,93 | 154,24 | 154,88 | 0,38% | 98,00 |
| 28.07.2025 | 154,03 | 155,42 | 153,50 | 154,30 | 0,63% | 114,00 |
| 25.07.2025 | 153,27 | 154,27 | 152,00 | 153,33 | 0,33% | 46,00 |
| 24.07.2025 | 153,51 | 154,43 | 152,59 | 152,82 | -0,70% | 38,00 |
| 23.07.2025 | 153,25 | 155,52 | 153,01 | 153,89 | 0,91% | 7,00 |
| 22.07.2025 | 152,39 | 153,06 | 151,67 | 152,50 | 0,08% | 37,00 |
| 21.07.2025 | 153,59 | 154,76 | 152,25 | 152,38 | -0,80% | 33,00 |
| 18.07.2025 | 155,03 | 156,00 | 152,90 | 153,61 | -0,86% | 151,00 |
| 17.07.2025 | 152,21 | 155,25 | 151,56 | 154,94 | 1,83% | 37,00 |
| 16.07.2025 | 151,61 | 153,33 | 149,11 | 152,15 | 0,04% | 92,00 |
| 15.07.2025 | 152,77 | 153,68 | 151,76 | 152,09 | -0,48% | 60,00 |
| 14.07.2025 | 154,21 | 154,77 | 152,08 | 152,83 | -1,30% | 51,00 |
| 11.07.2025 | 154,61 | 155,26 | 153,06 | 154,84 | -0,18% | 51,00 |
| 10.07.2025 | 154,99 | 157,24 | 154,73 | 155,12 | -0,24% | - |
| 09.07.2025 | 154,65 | 155,94 | 153,85 | 155,49 | 0,53% | 122,00 |
| 08.07.2025 | 155,35 | 156,34 | 154,37 | 154,67 | -0,56% | 112,00 |
| 07.07.2025 | 155,59 | 157,32 | 154,52 | 155,54 | 0,20% | 23,00 |
| 04.07.2025 | 155,75 | 155,98 | 154,60 | 155,23 | -0,85% | 14,00 |
| 03.07.2025 | 154,51 | 157,34 | 153,59 | 156,56 | 1,56% | 141,00 |
| 02.07.2025 | 155,51 | 155,95 | 154,03 | 154,16 | -0,69% | 145,00 |
| 01.07.2025 | 153,41 | 156,15 | 152,30 | 155,23 | 0,91% | 13,00 |
| 30.06.2025 | 154,93 | 155,01 | 152,96 | 153,83 | -0,24% | 101,00 |
| 27.06.2025 | 154,14 | 155,10 | 153,00 | 154,20 | 0,23% | 153,00 |
| 26.06.2025 | 152,53 | 154,51 | 151,95 | 153,84 | 0,72% | - |
| 25.06.2025 | 154,43 | 154,69 | 152,23 | 152,74 | -1,09% | 315,00 |
| 24.06.2025 | 153,73 | 154,82 | 152,45 | 154,43 | 0,87% | 64,00 |
| 23.06.2025 | 153,17 | 154,38 | 151,38 | 153,10 | -0,22% | - |
| 20.06.2025 | 153,86 | 155,71 | 152,83 | 153,43 | 0,07% | 1,00 |
| 19.06.2025 | 154,73 | 155,00 | 152,74 | 153,33 | -0,98% | 55,00 |
| 18.06.2025 | 152,67 | 155,46 | 151,66 | 154,84 | 1,24% | 211,00 |
| 17.06.2025 | 153,93 | 154,43 | 152,38 | 152,94 | -1,02% | 89,00 |
| 16.06.2025 | 153,33 | 154,63 | 152,38 | 154,52 | 1,01% | 51,00 |
| 13.06.2025 | 153,73 | 155,52 | 152,80 | 152,98 | -1,47% | 7,00 |
| 12.06.2025 | 156,43 | 156,83 | 153,90 | 155,26 | -1,43% | 46,00 |
| 11.06.2025 | 157,09 | 158,18 | 155,99 | 157,52 | 0,08% | 55,00 |
| 10.06.2025 | 156,23 | 157,69 | 155,02 | 157,39 | 0,66% | 63,00 |
| 09.06.2025 | 155,97 | 157,26 | 155,94 | 156,36 | -0,10% | 167,00 |
| 06.06.2025 | 155,21 | 157,58 | 154,44 | 156,52 | 1,26% | 305,00 |
| 05.06.2025 | 155,29 | 156,32 | 153,29 | 154,58 | -0,50% | 15,00 |
| 04.06.2025 | 156,33 | 156,82 | 154,73 | 155,35 | -0,63% | 75,00 |
| 03.06.2025 | 153,91 | 156,56 | 152,56 | 156,33 | 1,58% | 23,00 |
| 02.06.2025 | 156,49 | 157,44 | 152,97 | 153,90 | -2,27% | 143,00 |
| 30.05.2025 | 159,01 | 159,21 | 156,74 | 157,47 | -0,35% | 35,00 |
| 29.05.2025 | 159,36 | 161,34 | 157,12 | 158,03 | -0,20% | 74,00 |
| 28.05.2025 | 159,65 | 160,54 | 158,13 | 158,34 | -0,73% | 25,00 |
| 27.05.2025 | 157,57 | 159,67 | 156,73 | 159,50 | 1,10% | 55,00 |
| 26.05.2025 | 156,95 | 158,76 | 156,54 | 157,77 | 0,91% | 22,00 |
| 23.05.2025 | 157,71 | 158,88 | 155,35 | 156,35 | -1,19% | 12,00 |
| 22.05.2025 | 156,87 | 159,38 | 155,34 | 158,24 | 0,80% | 4,00 |
| 21.05.2025 | 158,97 | 159,42 | 156,37 | 156,98 | -2,01% | 55,00 |
| 20.05.2025 | 161,35 | 162,58 | 159,92 | 160,20 | -0,92% | 31,00 |
| 19.05.2025 | 162,25 | 163,20 | 160,16 | 161,69 | -1,35% | 58,00 |
| 16.05.2025 | 160,59 | 164,06 | 160,52 | 163,91 | 1,78% | 63,00 |