200,260€
0,05%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 197,46 | 202,40 | 197,38 | 200,80 | 1,93% | 266,00 |
| 04.05.2026 | 196,69 | 198,19 | 194,15 | 196,99 | -1,96% | 294,00 |
| 30.04.2026 | 194,74 | 204,58 | 193,25 | 200,93 | 2,92% | 674,00 |
| 29.04.2026 | 195,98 | 197,30 | 193,53 | 195,23 | -0,14% | 471,00 |
| 28.04.2026 | 198,80 | 200,00 | 192,22 | 195,51 | -1,58% | 2.237,00 |
| 27.04.2026 | 198,58 | 199,60 | 196,81 | 198,65 | -0,06% | 1.109,00 |
| 24.04.2026 | 201,35 | 202,33 | 198,19 | 198,76 | -1,08% | 815,00 |
| 23.04.2026 | 196,16 | 202,00 | 196,02 | 200,93 | 2,05% | - |
| 22.04.2026 | 199,76 | 201,80 | 196,57 | 196,88 | -1,23% | 410,00 |
| 21.04.2026 | 201,52 | 202,08 | 198,75 | 199,34 | -0,74% | 562,00 |
| 20.04.2026 | 199,99 | 201,93 | 199,57 | 200,83 | 0,02% | 117,00 |
| 17.04.2026 | 195,60 | 202,00 | 195,44 | 200,77 | 2,76% | 302,00 |
| 16.04.2026 | 195,25 | 196,75 | 194,79 | 195,39 | 0,21% | 285,00 |
| 15.04.2026 | 198,63 | 199,47 | 193,23 | 194,98 | -1,89% | 265,00 |
| 14.04.2026 | 199,28 | 199,99 | 196,95 | 198,73 | -0,29% | 511,00 |
| 13.04.2026 | 199,81 | 200,74 | 197,72 | 199,31 | -0,49% | 328,00 |
| 10.04.2026 | 199,71 | 201,40 | 198,15 | 200,30 | 0,37% | 2.161,00 |
| 09.04.2026 | 197,48 | 200,12 | 194,30 | 199,56 | 1,00% | 294,00 |
| 08.04.2026 | 190,36 | 198,83 | 190,00 | 197,59 | 5,26% | 530,00 |
| 07.04.2026 | 188,55 | 189,60 | 185,90 | 187,73 | -0,79% | 320,00 |
| 02.04.2026 | 187,48 | 190,13 | 184,92 | 189,22 | 0,25% | 29,00 |
| 01.04.2026 | 185,93 | 190,53 | 185,21 | 188,75 | 1,78% | 1.036,00 |
| 31.03.2026 | 182,97 | 186,77 | 182,08 | 185,44 | 1,97% | 107,00 |
| 30.03.2026 | 181,58 | 184,49 | 181,05 | 181,85 | 0,19% | 123,00 |
| 27.03.2026 | 185,28 | 185,99 | 181,35 | 181,51 | -2,38% | 312,00 |
| 26.03.2026 | 185,86 | 186,70 | 182,94 | 185,93 | -0,23% | 772,00 |
| 25.03.2026 | 188,17 | 190,48 | 185,79 | 186,36 | -0,40% | 340,00 |
| 24.03.2026 | 183,39 | 188,08 | 181,13 | 187,11 | 2,08% | 606,00 |
| 23.03.2026 | 180,40 | 186,50 | 179,08 | 183,29 | 0,94% | 519,00 |
| 20.03.2026 | 182,84 | 184,66 | 180,39 | 181,59 | -0,75% | 77,00 |
| 19.03.2026 | 185,68 | 185,88 | 181,50 | 182,97 | -1,29% | 452,00 |
| 18.03.2026 | 187,76 | 189,22 | 184,81 | 185,36 | -0,75% | 310,00 |
| 17.03.2026 | 186,02 | 187,74 | 183,56 | 186,76 | 0,27% | 1.723,00 |
| 16.03.2026 | 188,28 | 189,02 | 185,83 | 186,26 | -0,72% | 231,00 |
| 13.03.2026 | 187,48 | 190,05 | 186,90 | 187,61 | 0,09% | 51,00 |
| 12.03.2026 | 192,92 | 194,36 | 186,89 | 187,44 | -3,16% | 220,00 |
| 11.03.2026 | 194,94 | 195,65 | 192,58 | 193,56 | -0,80% | 239,00 |
| 10.03.2026 | 193,16 | 196,60 | 192,76 | 195,13 | 0,90% | 78,00 |
| 09.03.2026 | 187,23 | 194,11 | 185,91 | 193,38 | 1,25% | 280,00 |
| 06.03.2026 | 195,57 | 195,88 | 190,62 | 190,99 | -2,14% | 124,00 |
| 05.03.2026 | 202,05 | 202,33 | 193,64 | 195,17 | -3,33% | 120,00 |
| 04.03.2026 | 201,68 | 203,77 | 200,50 | 201,90 | -0,20% | 143,00 |
| 03.03.2026 | 205,40 | 205,63 | 200,83 | 202,30 | -2,01% | 861,00 |
| 02.03.2026 | 200,55 | 207,00 | 200,48 | 206,45 | 1,96% | 718,00 |
| 27.02.2026 | 200,30 | 202,55 | 198,20 | 202,48 | 1,01% | 14,00 |
| 26.02.2026 | 197,11 | 200,85 | 196,63 | 200,45 | 1,38% | 255,00 |
| 25.02.2026 | 200,67 | 202,08 | 196,86 | 197,73 | -1,64% | 195,00 |
| 24.02.2026 | 196,96 | 201,13 | 196,10 | 201,02 | 2,30% | 109,00 |
| 23.02.2026 | 196,38 | 199,18 | 194,14 | 196,50 | -0,87% | 271,00 |
| 20.02.2026 | 198,31 | 198,83 | 195,78 | 198,23 | -2,78% | 153,00 |
| 19.02.2026 | 198,91 | 204,65 | 197,20 | 203,90 | 2,53% | 165,00 |
| 18.02.2026 | 197,39 | 199,22 | 196,70 | 198,86 | 1,00% | 168,00 |
| 17.02.2026 | 193,32 | 197,63 | 193,21 | 196,90 | 1,48% | 69,00 |
| 16.02.2026 | 194,12 | 194,56 | 193,69 | 194,03 | 0,25% | 14,00 |
| 13.02.2026 | 192,80 | 194,59 | 192,38 | 193,55 | 0,29% | 87,00 |
| 12.02.2026 | 198,77 | 201,02 | 192,60 | 192,99 | -2,69% | 208,00 |
| 11.02.2026 | 195,91 | 200,16 | 193,83 | 198,32 | 1,68% | 296,00 |
| 10.02.2026 | 195,92 | 198,11 | 195,04 | 195,04 | -0,40% | 237,00 |
| 09.02.2026 | 195,75 | 196,61 | 193,96 | 195,83 | -0,17% | 313,00 |
| 06.02.2026 | 195,02 | 197,64 | 194,49 | 196,17 | 0,91% | 918,00 |
| 05.02.2026 | 193,22 | 195,56 | 191,49 | 194,41 | 0,37% | 95,00 |
| 04.02.2026 | 193,97 | 198,23 | 191,33 | 193,69 | 0,16% | 459,00 |
| 03.02.2026 | 195,90 | 204,23 | 181,07 | 193,39 | -0,85% | 198,00 |
| 02.02.2026 | 186,93 | 195,04 | 186,88 | 195,04 | 3,27% | 1.689,00 |
| 30.01.2026 | 189,05 | 191,03 | 187,28 | 188,87 | -0,20% | 433,00 |
| 29.01.2026 | 185,90 | 189,89 | 185,65 | 189,24 | 1,61% | 1.206,00 |
| 28.01.2026 | 184,18 | 188,39 | 183,53 | 186,25 | 1,68% | 561,00 |
| 27.01.2026 | 184,24 | 184,79 | 182,10 | 183,17 | -1,01% | 650,00 |
| 26.01.2026 | 186,09 | 188,28 | 183,56 | 185,03 | -0,75% | 541,00 |
| 23.01.2026 | 189,28 | 190,79 | 186,04 | 186,43 | -1,22% | 682,00 |
| 22.01.2026 | 189,23 | 190,50 | 188,40 | 188,73 | 0,05% | 439,00 |
| 21.01.2026 | 181,98 | 189,39 | 181,31 | 188,63 | 3,72% | 322,00 |
| 20.01.2026 | 184,37 | 184,37 | 180,74 | 181,86 | -1,02% | 404,00 |
| 19.01.2026 | 184,03 | 184,39 | 183,59 | 183,74 | -1,19% | 177,00 |
| 16.01.2026 | 185,31 | 186,08 | 182,69 | 185,95 | 0,40% | 386,00 |
| 15.01.2026 | 181,41 | 185,45 | 181,41 | 185,20 | 2,29% | 676,00 |
| 14.01.2026 | 181,41 | 182,20 | 179,86 | 181,06 | -0,41% | 197,00 |
| 13.01.2026 | 179,81 | 181,96 | 179,47 | 181,81 | 1,15% | 462,00 |
| 12.01.2026 | 180,21 | 181,89 | 178,99 | 179,74 | -0,69% | 258,00 |
| 09.01.2026 | 180,32 | 181,97 | 180,26 | 180,99 | 0,46% | 292,00 |
| 08.01.2026 | 180,74 | 182,92 | 180,04 | 180,16 | -0,39% | 71,00 |
| 07.01.2026 | 183,05 | 183,39 | 180,22 | 180,86 | -1,30% | 449,00 |
| 06.01.2026 | 180,06 | 183,54 | 178,38 | 183,24 | 1,61% | 1.358,00 |
| 05.01.2026 | 178,88 | 181,77 | 177,91 | 180,34 | 1,09% | 696,00 |
| 02.01.2026 | 175,38 | 178,51 | 175,24 | 178,40 | -0,30% | 434,00 |
| 30.12.2025 | 177,28 | 178,93 | 177,28 | 178,93 | 0,93% | 76,00 |
| 29.12.2025 | 177,08 | 177,59 | 176,03 | 177,28 | 0,28% | 205,00 |
| 23.12.2025 | 175,18 | 178,35 | 175,02 | 176,79 | 0,79% | 487,00 |
| 22.12.2025 | 173,48 | 175,51 | 172,59 | 175,41 | 1,06% | 689,00 |
| 19.12.2025 | 172,33 | 173,82 | 171,76 | 173,57 | 0,77% | 48,00 |
| 18.12.2025 | 170,17 | 173,52 | 170,14 | 172,25 | 1,19% | 1.211,00 |
| 17.12.2025 | 172,33 | 172,73 | 169,56 | 170,23 | -0,86% | 558,00 |
| 16.12.2025 | 172,95 | 172,98 | 170,56 | 171,71 | -0,69% | 82,00 |
| 15.12.2025 | 171,91 | 173,06 | 171,29 | 172,90 | 0,60% | 506,00 |
| 12.12.2025 | 173,57 | 174,27 | 170,89 | 171,87 | -1,10% | 463,00 |
| 11.12.2025 | 171,64 | 173,98 | 169,67 | 173,79 | 1,28% | 254,00 |
| 10.12.2025 | 168,48 | 172,69 | 168,17 | 171,59 | 1,77% | 646,00 |
| 09.12.2025 | 171,06 | 173,85 | 168,43 | 168,60 | -1,51% | 709,00 |
| 08.12.2025 | 171,29 | 173,78 | 170,52 | 171,18 | -0,25% | 301,00 |
| 05.12.2025 | 170,48 | 173,17 | 170,37 | 171,61 | 0,30% | 371,00 |