181,010€
0,42%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 180,32 | 182,40 | 178,96 | 181,05 | 0,43% | 197,00 |
| 08.01.2026 | 180,23 | 182,79 | 180,03 | 180,27 | -0,35% | 108,00 |
| 07.01.2026 | 183,79 | 184,00 | 180,34 | 180,90 | -1,30% | 78,00 |
| 06.01.2026 | 179,85 | 183,80 | 178,51 | 183,28 | 1,72% | 83,00 |
| 05.01.2026 | 178,93 | 181,75 | 178,34 | 180,18 | 1,03% | 140,00 |
| 02.01.2026 | 176,51 | 178,84 | 175,27 | 178,34 | 0,68% | 424,00 |
| 30.12.2025 | 177,10 | 177,16 | 177,04 | 177,14 | -0,07% | - |
| 29.12.2025 | 177,06 | 178,26 | 176,40 | 177,26 | 0,23% | 413,00 |
| 23.12.2025 | 175,03 | 178,54 | 174,84 | 176,86 | 0,91% | 221,00 |
| 22.12.2025 | 173,65 | 175,76 | 172,38 | 175,26 | 0,96% | 470,00 |
| 19.12.2025 | 171,90 | 173,84 | 171,14 | 173,60 | 0,60% | 166,00 |
| 18.12.2025 | 170,15 | 173,67 | 170,00 | 172,57 | 1,46% | 236,00 |
| 17.12.2025 | 172,28 | 173,48 | 169,53 | 170,08 | -0,97% | 95,00 |
| 16.12.2025 | 172,44 | 173,80 | 170,59 | 171,75 | -0,56% | 187,00 |
| 15.12.2025 | 172,46 | 174,10 | 171,51 | 172,71 | 0,52% | 134,00 |
| 12.12.2025 | 173,87 | 174,15 | 170,89 | 171,81 | -1,02% | 107,00 |
| 11.12.2025 | 171,00 | 173,90 | 170,29 | 173,58 | 0,98% | 187,00 |
| 10.12.2025 | 168,63 | 172,69 | 168,46 | 171,90 | 1,79% | 12,00 |
| 09.12.2025 | 171,74 | 173,99 | 168,81 | 168,88 | -1,41% | 667,00 |
| 08.12.2025 | 171,85 | 174,58 | 170,73 | 171,30 | -0,03% | 568,00 |
| 05.12.2025 | 170,69 | 172,94 | 170,53 | 171,35 | 0,18% | 331,00 |
| 04.12.2025 | 171,13 | 172,33 | 170,36 | 171,05 | 0,41% | 89,00 |
| 03.12.2025 | 169,74 | 170,61 | 168,10 | 170,36 | 0,01% | 103,00 |
| 02.12.2025 | 168,32 | 170,51 | 168,09 | 170,34 | 0,80% | 27,00 |
| 01.12.2025 | 169,91 | 170,55 | 168,71 | 168,98 | -0,49% | 7,00 |
| 28.11.2025 | 170,88 | 171,10 | 168,38 | 169,81 | 0,34% | 35,00 |
| 27.11.2025 | 169,28 | 169,58 | 169,16 | 169,24 | -0,28% | - |
| 26.11.2025 | 170,65 | 171,21 | 169,56 | 169,71 | -0,36% | - |
| 25.11.2025 | 169,27 | 171,08 | 168,06 | 170,33 | 0,44% | 44,00 |
| 24.11.2025 | 169,50 | 170,72 | 168,29 | 169,59 | -0,06% | 105,00 |
| 21.11.2025 | 165,20 | 170,34 | 164,63 | 169,70 | 2,64% | 92,00 |
| 20.11.2025 | 167,05 | 168,91 | 163,88 | 165,33 | -0,65% | 114,00 |
| 19.11.2025 | 163,89 | 166,90 | 162,82 | 166,42 | 1,55% | 201,00 |
| 18.11.2025 | 164,08 | 165,24 | 161,66 | 163,88 | -0,58% | 173,00 |
| 17.11.2025 | 166,66 | 168,87 | 164,68 | 164,83 | -0,99% | 241,00 |
| 14.11.2025 | 166,78 | 168,04 | 165,42 | 166,47 | -0,21% | 104,00 |
| 13.11.2025 | 170,28 | 171,66 | 166,27 | 166,82 | -2,26% | 431,00 |
| 12.11.2025 | 170,89 | 173,35 | 170,57 | 170,68 | 0,10% | 138,00 |
| 11.11.2025 | 171,20 | 172,26 | 167,89 | 170,51 | -0,59% | 198,00 |
| 10.11.2025 | 170,13 | 172,56 | 169,08 | 171,52 | 1,23% | 249,00 |
| 07.11.2025 | 171,27 | 172,38 | 167,62 | 169,44 | -0,96% | 294,00 |
| 06.11.2025 | 171,98 | 172,41 | 169,67 | 171,09 | -1,08% | - |
| 05.11.2025 | 172,65 | 173,89 | 171,78 | 172,96 | 0,44% | 48,00 |
| 04.11.2025 | 171,34 | 172,81 | 170,18 | 172,20 | 0,16% | 6,00 |
| 03.11.2025 | 175,73 | 177,98 | 171,19 | 171,93 | -2,39% | 127,00 |
| 31.10.2025 | 171,40 | 177,06 | 171,04 | 176,14 | 2,98% | 161,00 |
| 30.10.2025 | 158,53 | 173,50 | 157,96 | 171,05 | 8,05% | 621,00 |
| 29.10.2025 | 158,52 | 160,78 | 157,89 | 158,30 | -0,50% | 22,00 |
| 28.10.2025 | 160,06 | 161,51 | 158,13 | 159,09 | -0,64% | 8,00 |
| 27.10.2025 | 161,97 | 163,16 | 159,69 | 160,11 | -0,19% | 240,00 |
| 24.10.2025 | 163,32 | 166,56 | 160,41 | 160,42 | -1,65% | 947,00 |
| 23.10.2025 | 159,35 | 163,36 | 158,99 | 163,11 | 2,31% | 213,00 |
| 22.10.2025 | 162,34 | 162,84 | 159,36 | 159,42 | -2,00% | 30,00 |
| 21.10.2025 | 161,04 | 163,07 | 160,74 | 162,68 | 1,06% | 8,00 |
| 20.10.2025 | 158,36 | 161,48 | 158,32 | 160,97 | 1,14% | 447,00 |
| 17.10.2025 | 156,67 | 159,48 | 155,81 | 159,15 | 1,27% | - |
| 16.10.2025 | 159,45 | 160,77 | 157,16 | 157,16 | -1,24% | - |
| 15.10.2025 | 160,21 | 161,80 | 157,82 | 159,13 | -0,92% | 188,00 |
| 14.10.2025 | 156,65 | 160,91 | 155,50 | 160,60 | 2,14% | - |
| 13.10.2025 | 155,73 | 158,14 | 154,66 | 157,23 | 1,81% | 69,00 |
| 10.10.2025 | 158,66 | 160,08 | 154,34 | 154,43 | -2,49% | 23,00 |
| 09.10.2025 | 157,35 | 159,15 | 156,77 | 158,38 | 0,81% | 23,00 |
| 08.10.2025 | 156,24 | 157,67 | 155,37 | 157,10 | 0,58% | 164,00 |
| 07.10.2025 | 156,19 | 157,90 | 155,16 | 156,20 | -0,38% | 124,00 |
| 06.10.2025 | 156,88 | 159,38 | 156,00 | 156,80 | 0,20% | 177,00 |
| 03.10.2025 | 159,14 | 159,77 | 156,39 | 156,48 | -1,56% | 63,00 |
| 02.10.2025 | 159,96 | 160,64 | 158,40 | 158,96 | -0,51% | 80,00 |
| 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 |