188,000€
0,70%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 187,07 | 189,23 | 186,71 | 188,04 | 0,72% | 1,00 |
| 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 |
| 04.10.2024 | 153,45 | 155,71 | 152,76 | 154,94 | 1,07% | 109,00 |
| 03.10.2024 | 152,26 | 153,44 | 150,60 | 153,30 | 0,62% | 2,00 |
| 02.10.2024 | 152,21 | 154,04 | 151,43 | 152,35 | -0,33% | 344,00 |
| 01.10.2024 | 154,01 | 154,97 | 152,77 | 152,86 | -0,89% | 249,00 |
| 30.09.2024 | 153,06 | 154,25 | 152,38 | 154,24 | 0,06% | 105,00 |
| 27.09.2024 | 154,19 | 155,55 | 153,50 | 154,15 | 0,33% | 108,00 |
| 26.09.2024 | 154,11 | 155,52 | 152,80 | 153,64 | -0,18% | 52,00 |
| 25.09.2024 | 151,86 | 154,72 | 151,84 | 153,91 | 0,86% | 79,00 |
| 24.09.2024 | 153,87 | 154,22 | 152,41 | 152,60 | -0,88% | 96,00 |
| 23.09.2024 | 153,51 | 154,98 | 153,04 | 153,96 | 0,53% | 29,00 |
| 20.09.2024 | 154,19 | 154,98 | 152,55 | 153,15 | -0,73% | 152,00 |
| 19.09.2024 | 153,19 | 154,79 | 152,60 | 154,27 | 1,22% | 33,00 |
| 18.09.2024 | 151,78 | 153,82 | 150,99 | 152,41 | 0,49% | 83,00 |
| 17.09.2024 | 151,09 | 153,56 | 150,22 | 151,67 | 0,17% | 22,00 |
| 16.09.2024 | 152,24 | 152,24 | 150,48 | 151,41 | 0,16% | 376,00 |
| 13.09.2024 | 150,53 | 152,70 | 150,47 | 151,17 | 0,21% | 60,00 |
| 12.09.2024 | 150,33 | 151,68 | 148,71 | 150,85 | 0,50% | 130,00 |
| 11.09.2024 | 148,68 | 150,12 | 147,51 | 150,10 | 0,39% | 28,00 |
| 10.09.2024 | 148,60 | 149,79 | 147,98 | 149,52 | 0,49% | 57,00 |
| 09.09.2024 | 149,12 | 149,92 | 148,05 | 148,79 | 0,79% | 117,00 |
| 06.09.2024 | 148,63 | 150,34 | 146,88 | 147,63 | -0,69% | 143,00 |
| 05.09.2024 | 151,08 | 151,82 | 148,34 | 148,65 | -1,69% | 62,00 |
| 04.09.2024 | 149,32 | 151,92 | 149,32 | 151,20 | 0,25% | 56,00 |
| 03.09.2024 | 153,89 | 154,48 | 150,34 | 150,83 | -2,03% | 144,00 |
| 02.09.2024 | 154,77 | 155,20 | 153,54 | 153,96 | -0,50% | 139,00 |
| 30.08.2024 | 153,05 | 155,04 | 152,18 | 154,74 | 1,18% | 77,00 |
| 29.08.2024 | 151,82 | 154,16 | 151,76 | 152,94 | 0,84% | 103,00 |
| 28.08.2024 | 150,75 | 152,96 | 150,67 | 151,66 | 0,90% | 100,00 |
| 27.08.2024 | 150,71 | 152,36 | 149,88 | 150,30 | -0,29% | 93,00 |
| 26.08.2024 | 150,64 | 151,69 | 149,44 | 150,74 | 0,78% | 68,00 |
| 23.08.2024 | 148,78 | 150,34 | 148,35 | 149,57 | 0,61% | 59,00 |
| 22.08.2024 | 148,87 | 150,21 | 148,67 | 148,67 | -0,05% | 180,00 |
| 21.08.2024 | 148,28 | 149,95 | 147,42 | 148,74 | 0,43% | 113,00 |
| 20.08.2024 | 148,68 | 149,48 | 147,84 | 148,10 | -0,34% | 263,00 |
| 19.08.2024 | 147,51 | 148,73 | 147,02 | 148,60 | 0,64% | 131,00 |
| 16.08.2024 | 148,88 | 149,46 | 147,07 | 147,65 | -0,71% | 65,00 |
| 15.08.2024 | 146,72 | 151,22 | 146,58 | 148,71 | 1,45% | 318,00 |
| 14.08.2024 | 146,87 | 147,52 | 145,94 | 146,59 | -0,09% | 49,00 |
| 13.08.2024 | 147,24 | 148,40 | 145,10 | 146,72 | -0,12% | 137,00 |
| 12.08.2024 | 145,88 | 148,52 | 145,60 | 146,89 | 0,49% | 95,00 |
| 09.08.2024 | 145,53 | 146,29 | 143,86 | 146,18 | 0,41% | 121,00 |
| 08.08.2024 | 143,20 | 146,29 | 142,20 | 145,58 | 1,35% | 29,00 |
| 07.08.2024 | 144,84 | 146,51 | 143,06 | 143,64 | -0,02% | 538,00 |
| 06.08.2024 | 143,70 | 145,98 | 141,02 | 143,67 | 1,66% | 532,00 |
| 05.08.2024 | 139,38 | 142,91 | 133,40 | 141,33 | 1,08% | 1.658,00 |
| 02.08.2024 | 145,55 | 145,86 | 137,82 | 139,82 | -5,21% | 823,00 |
| 01.08.2024 | 160,70 | 161,14 | 145,10 | 147,51 | -7,93% | 830,00 |
| 31.07.2024 | 159,28 | 162,34 | 158,91 | 160,22 | 0,52% | 73,00 |
| 30.07.2024 | 158,91 | 161,36 | 158,15 | 159,39 | 0,36% | 171,00 |
| 29.07.2024 | 159,26 | 160,14 | 158,26 | 158,82 | 0,14% | 81,00 |
| 26.07.2024 | 155,68 | 160,19 | 155,62 | 158,60 | 2,00% | 255,00 |
| 25.07.2024 | 154,27 | 157,85 | 152,92 | 155,49 | 0,97% | 62,00 |
| 24.07.2024 | 158,22 | 158,62 | 153,97 | 154,00 | -2,77% | 296,00 |
| 23.07.2024 | 158,67 | 160,64 | 157,90 | 158,39 | -0,28% | 694,00 |
| 22.07.2024 | 155,78 | 158,91 | 155,34 | 158,83 | 2,15% | 127,00 |
| 19.07.2024 | 157,83 | 158,34 | 155,49 | 155,49 | -1,27% | 26,00 |
| 18.07.2024 | 160,43 | 161,80 | 157,48 | 157,49 | -1,66% | 380,00 |
| 17.07.2024 | 162,36 | 164,10 | 159,41 | 160,15 | -0,87% | 976,00 |
| 16.07.2024 | 157,26 | 162,84 | 157,26 | 161,55 | 2,20% | 149,00 |
| 15.07.2024 | 156,48 | 158,76 | 155,42 | 158,08 | 1,70% | 384,00 |
| 12.07.2024 | 156,04 | 158,06 | 155,36 | 155,44 | -0,37% | 120,00 |
| 11.07.2024 | 154,06 | 157,11 | 152,54 | 156,01 | 1,83% | 503,00 |
| 10.07.2024 | 151,68 | 153,66 | 151,02 | 153,20 | 0,88% | 187,00 |
| 09.07.2024 | 152,45 | 155,00 | 151,61 | 151,87 | -0,06% | 378,00 |
| 08.07.2024 | 152,71 | 154,48 | 151,88 | 151,96 | -0,62% | 459,00 |