204,000€
-2,51%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 209,50 | 211,00 | 204,25 | 204,45 | -2,29% | 284,00 |
| 27.08.2026 | 210,65 | 211,45 | 208,60 | 209,25 | -0,81% | - |
| 26.08.2026 | 207,25 | 211,40 | 207,15 | 210,95 | 1,86% | 126,00 |
| 25.08.2026 | 207,90 | 210,70 | 206,40 | 207,10 | -0,26% | 122,00 |
| 24.08.2026 | 204,95 | 207,75 | 202,40 | 207,65 | 1,47% | 510,00 |
| 21.08.2026 | 204,55 | 207,30 | 203,25 | 204,65 | -0,24% | 121,00 |
| 20.08.2026 | 208,30 | 210,50 | 204,65 | 205,15 | -1,56% | 70,00 |
| 19.08.2026 | 215,50 | 217,00 | 208,10 | 208,40 | -3,43% | 317,00 |
| 18.08.2026 | 219,30 | 221,00 | 215,00 | 215,80 | -2,02% | 138,00 |
| 17.08.2026 | 221,90 | 223,30 | 218,60 | 220,25 | -0,38% | 235,00 |
| 14.08.2026 | 222,00 | 223,30 | 220,65 | 221,10 | -0,61% | 65,00 |
| 13.08.2026 | 224,45 | 228,55 | 221,80 | 222,45 | -0,69% | 98,00 |
| 12.08.2026 | 222,10 | 224,95 | 222,00 | 224,00 | 1,15% | 88,00 |
| 11.08.2026 | 219,05 | 223,30 | 215,00 | 221,45 | 1,05% | 297,00 |
| 10.08.2026 | 218,90 | 220,90 | 218,60 | 219,15 | -0,16% | 88,00 |
| 07.08.2026 | 217,70 | 220,30 | 217,45 | 219,50 | 0,90% | 15,00 |
| 06.08.2026 | 221,15 | 223,80 | 217,10 | 217,55 | -1,40% | 86,00 |
| 05.08.2026 | 221,05 | 225,90 | 219,10 | 220,65 | -0,02% | 679,00 |
| 04.08.2026 | 211,25 | 225,80 | 209,50 | 220,70 | 4,85% | 1.940,00 |
| 03.08.2026 | 210,75 | 213,55 | 208,85 | 210,50 | 0,41% | 104,00 |
| 31.07.2026 | 209,50 | 213,35 | 209,15 | 209,65 | 0,94% | 293,00 |
| 30.07.2026 | 205,45 | 208,35 | 205,15 | 207,70 | 0,58% | 7,00 |
| 29.07.2026 | 211,60 | 213,15 | 205,65 | 206,50 | -2,89% | 106,00 |
| 28.07.2026 | 213,95 | 217,50 | 211,20 | 212,65 | 0,69% | 105,00 |
| 27.07.2026 | 214,25 | 217,70 | 209,40 | 211,20 | -0,59% | 152,00 |
| 24.07.2026 | 211,90 | 215,00 | 211,55 | 212,45 | 0,62% | 111,00 |
| 23.07.2026 | 207,05 | 212,55 | 206,40 | 211,15 | 1,59% | 27,00 |
| 22.07.2026 | 208,35 | 209,90 | 207,55 | 207,85 | 0,17% | 119,00 |
| 21.07.2026 | 206,75 | 208,30 | 205,30 | 207,50 | 0,65% | 2,00 |
| 20.07.2026 | 206,90 | 209,40 | 204,60 | 206,15 | 0,05% | 75,00 |
| 17.07.2026 | 205,95 | 208,00 | 202,05 | 206,05 | -0,39% | 1,00 |
| 16.07.2026 | 203,75 | 207,10 | 202,15 | 206,85 | 1,45% | 18,00 |
| 15.07.2026 | 204,75 | 206,70 | 202,05 | 203,90 | -0,07% | 106,00 |
| 14.07.2026 | 203,55 | 206,25 | 202,45 | 204,05 | 0,64% | 6,00 |
| 13.07.2026 | 204,45 | 206,20 | 202,30 | 202,75 | -1,43% | 168,00 |
| 10.07.2026 | 203,65 | 206,45 | 203,55 | 205,70 | 0,56% | - |
| 09.07.2026 | 203,00 | 206,00 | 201,95 | 204,55 | 1,19% | 35,00 |
| 08.07.2026 | 202,60 | 203,50 | 199,73 | 202,15 | -0,52% | 130,00 |
| 07.07.2026 | 207,40 | 209,40 | 201,25 | 203,20 | -1,93% | 122,00 |
| 06.07.2026 | 203,40 | 208,50 | 202,20 | 207,20 | 2,04% | 179,00 |
| 03.07.2026 | 205,35 | 206,80 | 200,60 | 203,05 | -0,56% | 320,00 |
| 02.07.2026 | 208,20 | 209,80 | 202,10 | 204,20 | -2,25% | 106,00 |
| 01.07.2026 | 213,95 | 215,50 | 208,05 | 208,90 | -1,37% | 129,00 |
| 30.06.2026 | 208,60 | 213,20 | 208,35 | 211,80 | 1,66% | 166,00 |
| 29.06.2026 | 208,90 | 209,35 | 206,10 | 208,35 | 0,22% | 137,00 |
| 26.06.2026 | 211,20 | 212,10 | 206,70 | 207,90 | -1,42% | 62,00 |
| 25.06.2026 | 208,50 | 215,30 | 207,00 | 210,90 | 0,96% | 176,00 |
| 24.06.2026 | 206,15 | 211,50 | 205,10 | 208,90 | 1,43% | 66,00 |
| 23.06.2026 | 210,80 | 212,70 | 205,05 | 205,95 | -2,51% | 92,00 |
| 22.06.2026 | 209,40 | 211,55 | 206,60 | 211,25 | 1,81% | 258,00 |
| 19.06.2026 | 207,15 | 209,40 | 205,80 | 207,50 | 0,75% | 105,00 |
| 18.06.2026 | 201,70 | 208,00 | 200,70 | 205,95 | 1,88% | 115,00 |
| 17.06.2026 | 199,75 | 203,10 | 199,52 | 202,15 | 0,85% | 189,00 |
| 16.06.2026 | 198,98 | 201,80 | 197,70 | 200,45 | 0,14% | 30,00 |
| 15.06.2026 | 200,00 | 200,60 | 196,83 | 200,18 | 1,94% | 340,00 |
| 12.06.2026 | 195,75 | 199,00 | 195,15 | 196,38 | 0,43% | 80,00 |
| 11.06.2026 | 192,70 | 196,15 | 192,35 | 195,52 | 1,80% | 297,00 |
| 10.06.2026 | 198,77 | 198,95 | 191,95 | 192,08 | -3,00% | 126,00 |
| 09.06.2026 | 196,35 | 200,48 | 195,30 | 198,02 | 0,79% | 160,00 |
| 08.06.2026 | 196,25 | 197,70 | 195,63 | 196,48 | -0,15% | 22,00 |
| 05.06.2026 | 196,90 | 198,27 | 194,80 | 196,77 | -0,52% | 68,00 |
| 04.06.2026 | 196,65 | 198,15 | 195,25 | 197,80 | 0,56% | 88,00 |
| 03.06.2026 | 195,70 | 198,70 | 194,35 | 196,70 | 0,49% | 183,00 |
| 02.06.2026 | 191,18 | 196,27 | 190,90 | 195,75 | 2,03% | 137,00 |
| 01.06.2026 | 194,02 | 195,45 | 189,55 | 191,85 | -0,81% | 714,00 |
| 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 |