140,550€
-3,85%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 145,68 | 145,86 | 137,79 | 140,62 | -3,80% | 1.142,00 |
| 03.04.2025 | 154,20 | 154,59 | 146,10 | 146,18 | -8,13% | 181,00 |
| 02.04.2025 | 159,07 | 159,42 | 156,67 | 159,11 | -0,11% | 37,00 |
| 01.04.2025 | 158,67 | 160,17 | 157,57 | 159,28 | 0,12% | 48,00 |
| 31.03.2025 | 157,17 | 159,35 | 154,35 | 159,09 | 1,11% | 581,00 |
| 28.03.2025 | 162,57 | 163,52 | 157,11 | 157,35 | -3,19% | 17,00 |
| 27.03.2025 | 164,40 | 164,74 | 161,81 | 162,53 | -1,17% | 31,00 |
| 26.03.2025 | 166,50 | 167,44 | 163,69 | 164,46 | -1,27% | 67,00 |
| 25.03.2025 | 165,47 | 166,68 | 164,65 | 166,58 | 0,53% | 43,00 |
| 24.03.2025 | 162,13 | 166,02 | 161,97 | 165,70 | 2,68% | 250,00 |
| 21.03.2025 | 162,42 | 162,44 | 159,42 | 161,37 | -0,46% | 122,00 |
| 20.03.2025 | 162,92 | 163,71 | 161,77 | 162,12 | -0,30% | 74,00 |
| 19.03.2025 | 161,24 | 163,28 | 160,88 | 162,61 | 1,18% | 92,00 |
| 18.03.2025 | 163,43 | 163,73 | 160,57 | 160,72 | -1,78% | 46,00 |
| 17.03.2025 | 161,31 | 164,65 | 160,54 | 163,63 | 1,12% | 199,00 |
| 14.03.2025 | 159,82 | 162,16 | 158,88 | 161,82 | 1,52% | 16,00 |
| 13.03.2025 | 162,86 | 163,93 | 158,96 | 159,39 | -2,05% | 156,00 |
| 12.03.2025 | 164,29 | 166,48 | 161,87 | 162,72 | -0,68% | 133,00 |
| 11.03.2025 | 163,37 | 165,38 | 161,48 | 163,83 | -1,09% | 212,00 |
| 10.03.2025 | 169,15 | 169,49 | 164,99 | 165,64 | -2,42% | 145,00 |
| 07.03.2025 | 170,25 | 170,94 | 166,65 | 169,74 | -0,50% | 273,00 |
| 06.03.2025 | 171,27 | 171,37 | 167,45 | 170,60 | -0,54% | 127,00 |
| 05.03.2025 | 173,37 | 173,43 | 169,76 | 171,52 | -0,58% | 246,00 |
| 04.03.2025 | 178,21 | 178,21 | 171,81 | 172,52 | -2,95% | 317,00 |
| 03.03.2025 | 182,09 | 182,86 | 177,30 | 177,77 | -2,69% | 215,00 |
| 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 |