193,800€
0,01%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 193,80 | 194,33 | 192,60 | 193,43 | -0,18% | 5,00 |
| 28.05.2026 | 195,85 | 195,85 | 190,52 | 193,77 | -0,86% | 35,00 |
| 27.05.2026 | 197,40 | 198,60 | 194,50 | 195,45 | -0,74% | 21,00 |
| 26.05.2026 | 194,20 | 197,27 | 192,70 | 196,90 | 1,12% | 12,00 |
| 25.05.2026 | 194,40 | 195,95 | 194,27 | 194,73 | 0,75% | 4,00 |
| 22.05.2026 | 192,73 | 194,25 | 191,00 | 193,27 | 0,55% | 50,00 |
| 21.05.2026 | 193,18 | 194,50 | 191,02 | 192,23 | -0,12% | 22,00 |
| 20.05.2026 | 191,08 | 193,50 | 190,05 | 192,45 | 0,34% | 365,00 |
| 19.05.2026 | 193,48 | 194,18 | 189,95 | 191,80 | -1,38% | 50,00 |
| 18.05.2026 | 194,63 | 196,10 | 193,05 | 194,48 | -0,93% | 150,00 |
| 15.05.2026 | 198,85 | 200,00 | 195,30 | 196,30 | -1,06% | 262,00 |
| 14.05.2026 | 198,13 | 200,50 | 197,10 | 198,40 | 0,44% | 78,00 |
| 13.05.2026 | 196,98 | 199,23 | 196,58 | 197,52 | -0,16% | 85,00 |
| 12.05.2026 | 197,27 | 198,80 | 195,58 | 197,85 | 0,33% | 31,00 |
| 11.05.2026 | 197,27 | 198,75 | 195,70 | 197,20 | -0,33% | 80,00 |
| 08.05.2026 | 200,13 | 201,60 | 197,80 | 197,85 | -0,89% | 105,00 |
| 07.05.2026 | 205,75 | 207,00 | 199,08 | 199,63 | -3,35% | 172,00 |
| 06.05.2026 | 200,33 | 206,55 | 200,13 | 206,55 | 2,20% | 9,00 |
| 05.05.2026 | 197,60 | 202,35 | 196,10 | 202,10 | 2,80% | 15,00 |
| 04.05.2026 | 196,25 | 198,15 | 193,70 | 196,60 | -2,43% | 2.288,00 |
| 30.04.2026 | 194,13 | 204,25 | 191,80 | 201,50 | 3,43% | 171,00 |
| 29.04.2026 | 196,13 | 197,50 | 193,25 | 194,83 | -0,70% | 303,00 |
| 28.04.2026 | 199,05 | 199,98 | 192,50 | 196,20 | -1,32% | 235,00 |
| 27.04.2026 | 198,25 | 199,58 | 196,80 | 198,83 | -0,19% | - |
| 24.04.2026 | 201,25 | 202,40 | 198,23 | 199,20 | -0,82% | 11,00 |
| 23.04.2026 | 195,75 | 200,85 | 195,55 | 200,85 | 2,06% | 2,00 |
| 22.04.2026 | 199,68 | 201,27 | 196,50 | 196,80 | -1,33% | 274,00 |
| 21.04.2026 | 201,35 | 203,90 | 198,75 | 199,45 | -0,67% | 120,00 |
| 20.04.2026 | 200,23 | 204,80 | 199,83 | 200,80 | 0,48% | 485,00 |
| 17.04.2026 | 195,88 | 200,48 | 194,40 | 199,85 | 2,11% | 272,00 |
| 16.04.2026 | 195,08 | 196,50 | 193,90 | 195,73 | 0,41% | 32,00 |
| 15.04.2026 | 198,63 | 200,40 | 193,25 | 194,93 | -2,15% | 226,00 |
| 14.04.2026 | 199,18 | 200,30 | 196,98 | 199,20 | -0,01% | 213,00 |
| 13.04.2026 | 199,70 | 201,30 | 197,30 | 199,23 | -0,91% | 154,00 |
| 10.04.2026 | 199,55 | 201,50 | 198,05 | 201,05 | 0,59% | 116,00 |
| 09.04.2026 | 197,45 | 199,88 | 195,70 | 199,88 | 0,92% | 131,00 |
| 08.04.2026 | 190,13 | 198,75 | 190,02 | 198,05 | 5,68% | 148,00 |
| 07.04.2026 | 189,40 | 190,70 | 186,95 | 187,40 | -0,78% | 241,00 |
| 02.04.2026 | 187,30 | 190,12 | 184,91 | 188,87 | -0,11% | 60,00 |
| 01.04.2026 | 185,68 | 190,46 | 185,20 | 189,08 | 1,96% | 267,00 |
| 31.03.2026 | 183,27 | 186,64 | 180,90 | 185,44 | 1,90% | 124,00 |
| 30.03.2026 | 182,16 | 184,54 | 180,88 | 181,99 | -0,10% | 51,00 |
| 27.03.2026 | 186,16 | 186,24 | 182,04 | 182,17 | -0,49% | 182,00 |
| 26.03.2026 | 185,35 | 186,61 | 182,97 | 183,06 | -1,86% | 19,00 |
| 25.03.2026 | 187,71 | 190,06 | 186,34 | 186,53 | -0,30% | 72,00 |
| 24.03.2026 | 183,61 | 187,60 | 181,89 | 187,09 | 2,12% | 13,00 |
| 23.03.2026 | 179,75 | 186,55 | 178,16 | 183,20 | 1,38% | 193,00 |
| 20.03.2026 | 182,65 | 184,29 | 180,02 | 180,71 | -1,22% | 31,00 |
| 19.03.2026 | 185,86 | 186,56 | 181,16 | 182,94 | -1,39% | 533,00 |
| 18.03.2026 | 188,70 | 189,23 | 185,29 | 185,51 | -0,64% | 67,00 |
| 17.03.2026 | 185,93 | 187,96 | 183,53 | 186,70 | 0,09% | 42,00 |
| 16.03.2026 | 188,63 | 188,67 | 185,78 | 186,53 | -0,30% | 74,00 |
| 13.03.2026 | 187,43 | 190,03 | 186,70 | 187,09 | -0,04% | 53,00 |
| 12.03.2026 | 192,61 | 194,34 | 187,15 | 187,16 | -3,23% | 25,00 |
| 11.03.2026 | 194,88 | 195,62 | 192,63 | 193,40 | -1,60% | 12,00 |
| 10.03.2026 | 193,79 | 196,55 | 192,44 | 196,55 | 1,47% | 39,00 |
| 09.03.2026 | 187,29 | 194,15 | 185,12 | 193,71 | 0,53% | 453,00 |
| 06.03.2026 | 195,72 | 196,76 | 190,84 | 192,69 | -0,81% | 167,00 |
| 05.03.2026 | 201,77 | 203,20 | 194,00 | 194,27 | -3,59% | 76,00 |
| 04.03.2026 | 201,68 | 203,50 | 199,42 | 201,50 | -0,63% | 71,00 |
| 03.03.2026 | 205,15 | 206,65 | 200,76 | 202,77 | -1,60% | 200,00 |
| 02.03.2026 | 200,00 | 206,58 | 198,50 | 206,08 | 2,93% | 342,00 |
| 27.02.2026 | 199,66 | 201,60 | 198,21 | 200,21 | 0,18% | 91,00 |
| 26.02.2026 | 196,71 | 199,87 | 195,76 | 199,85 | 0,57% | 51,00 |
| 25.02.2026 | 200,60 | 202,08 | 196,86 | 198,71 | -0,98% | 4,00 |
| 24.02.2026 | 196,81 | 200,75 | 195,12 | 200,68 | 2,48% | 70,00 |
| 23.02.2026 | 197,64 | 199,18 | 194,16 | 195,81 | -1,10% | 236,00 |
| 20.02.2026 | 198,29 | 199,60 | 195,80 | 197,99 | -0,05% | 21,00 |
| 19.02.2026 | 198,77 | 200,45 | 197,21 | 198,08 | -0,51% | 69,00 |
| 18.02.2026 | 197,17 | 199,21 | 196,77 | 199,10 | 0,86% | 30,00 |
| 17.02.2026 | 194,11 | 197,63 | 192,58 | 197,41 | 1,44% | 31,00 |
| 16.02.2026 | 193,90 | 196,10 | 192,94 | 194,60 | 1,02% | 76,00 |
| 13.02.2026 | 192,46 | 194,60 | 191,08 | 192,63 | -0,45% | 66,00 |
| 12.02.2026 | 198,68 | 200,88 | 193,10 | 193,50 | -2,66% | 183,00 |
| 11.02.2026 | 195,60 | 199,55 | 194,04 | 198,79 | 1,07% | 162,00 |
| 10.02.2026 | 195,96 | 198,32 | 195,55 | 196,68 | 0,42% | 66,00 |
| 09.02.2026 | 195,94 | 197,52 | 193,93 | 195,86 | -0,40% | 131,00 |
| 06.02.2026 | 194,63 | 197,66 | 193,84 | 196,65 | 1,01% | 169,00 |
| 05.02.2026 | 193,16 | 195,52 | 191,42 | 194,69 | 0,28% | 108,00 |
| 04.02.2026 | 193,96 | 198,23 | 191,37 | 194,15 | 0,26% | 335,00 |
| 03.02.2026 | 195,04 | 206,95 | 181,06 | 193,65 | -0,30% | 668,00 |
| 02.02.2026 | 187,29 | 194,68 | 186,96 | 194,24 | 2,94% | 283,00 |
| 30.01.2026 | 188,72 | 191,18 | 187,12 | 188,70 | 0,20% | 83,00 |
| 29.01.2026 | 185,58 | 189,88 | 185,42 | 188,32 | 1,15% | 169,00 |
| 28.01.2026 | 183,97 | 188,31 | 182,56 | 186,17 | 1,27% | 383,00 |
| 27.01.2026 | 184,26 | 186,60 | 182,37 | 183,83 | -0,69% | 1.040,00 |
| 26.01.2026 | 187,46 | 188,41 | 183,57 | 185,11 | -0,70% | 558,00 |
| 23.01.2026 | 189,03 | 190,81 | 186,04 | 186,41 | -1,45% | 128,00 |
| 22.01.2026 | 188,67 | 190,51 | 188,41 | 189,15 | 0,42% | 111,00 |
| 21.01.2026 | 182,00 | 189,14 | 181,68 | 188,35 | 3,41% | 158,00 |
| 20.01.2026 | 182,68 | 183,48 | 180,77 | 182,14 | -0,88% | 217,00 |
| 19.01.2026 | 184,00 | 184,38 | 182,62 | 183,76 | -1,13% | 13,00 |
| 16.01.2026 | 185,50 | 186,07 | 182,90 | 185,86 | 0,41% | 249,00 |
| 15.01.2026 | 181,27 | 185,45 | 181,17 | 185,10 | 2,14% | 94,00 |
| 14.01.2026 | 181,38 | 182,46 | 179,84 | 181,22 | 0,09% | 22,00 |
| 13.01.2026 | 180,10 | 181,95 | 179,61 | 181,05 | 0,71% | 605,00 |
| 12.01.2026 | 179,75 | 182,34 | 179,24 | 179,77 | -0,71% | 622,00 |
| 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 |