154,160€
-0,69%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 159,37 | 161,66 | 158,83 | 161,04 | 0,29% | 120,00 |
| 14.05.2025 | 161,43 | 161,59 | 159,24 | 160,57 | -0,50% | 68,00 |
| 13.05.2025 | 161,03 | 163,58 | 159,72 | 161,38 | -0,30% | 98,00 |
| 12.05.2025 | 154,73 | 163,04 | 154,69 | 161,87 | 6,12% | 231,00 |
| 09.05.2025 | 152,79 | 153,81 | 151,73 | 152,53 | -0,16% | - |
| 08.05.2025 | 151,00 | 154,73 | 150,38 | 152,78 | 1,79% | 231,00 |
| 07.05.2025 | 148,41 | 150,45 | 147,71 | 150,10 | 1,65% | 9,00 |
| 06.05.2025 | 150,05 | 150,62 | 147,62 | 147,66 | -1,83% | 155,00 |
| 05.05.2025 | 149,63 | 151,32 | 148,73 | 150,41 | -0,01% | 61,00 |
| 02.05.2025 | 147,69 | 150,94 | 145,76 | 150,43 | 0,67% | 240,00 |
| 30.04.2025 | 147,19 | 149,73 | 145,04 | 149,43 | 1,29% | 38,00 |
| 29.04.2025 | 146,15 | 148,27 | 145,10 | 147,52 | 1,32% | 95,00 |
| 28.04.2025 | 145,81 | 148,04 | 144,66 | 145,60 | -0,82% | - |
| 25.04.2025 | 147,65 | 148,70 | 145,75 | 146,81 | -0,17% | 84,00 |
| 24.04.2025 | 142,37 | 147,20 | 140,90 | 147,06 | 2,61% | 41,00 |
| 23.04.2025 | 142,09 | 145,52 | 141,50 | 143,32 | 2,66% | 58,00 |
| 22.04.2025 | 134,37 | 139,84 | 134,29 | 139,60 | 0,64% | 517,00 |
| 17.04.2025 | 140,71 | 142,17 | 138,02 | 138,71 | -0,54% | 141,00 |
| 16.04.2025 | 139,84 | 141,72 | 137,94 | 139,47 | -1,80% | 277,00 |
| 15.04.2025 | 141,93 | 144,18 | 141,63 | 142,03 | -0,25% | 164,00 |
| 14.04.2025 | 140,83 | 143,32 | 140,01 | 142,38 | 1,73% | 81,00 |
| 11.04.2025 | 140,71 | 142,22 | 134,76 | 139,96 | -0,44% | 169,00 |
| 10.04.2025 | 146,64 | 147,15 | 137,03 | 140,58 | -4,56% | 346,00 |
| 09.04.2025 | 134,31 | 148,28 | 134,25 | 147,29 | 6,67% | 422,00 |
| 08.04.2025 | 142,13 | 144,53 | 135,87 | 138,08 | -1,71% | 209,00 |
| 07.04.2025 | 134,58 | 142,95 | 130,98 | 140,48 | 0,85% | 960,00 |
| 04.04.2025 | 145,68 | 145,86 | 137,79 | 139,29 | -4,71% | 1.173,00 |
| 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 |