221,875€
0,50%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 220,95 | 222,95 | 220,25 | 221,88 | 0,50% | 20,00 |
| 08.10.2026 | 221,83 | 222,85 | 219,27 | 220,77 | -0,56% | 141,00 |
| 07.10.2026 | 226,10 | 227,00 | 220,45 | 222,02 | -1,51% | 328,00 |
| 06.10.2026 | 224,83 | 227,00 | 224,25 | 225,43 | 0,36% | 606,00 |
| 05.10.2026 | 224,90 | 227,23 | 224,13 | 224,63 | 0,36% | 355,00 |
| 02.10.2026 | 221,70 | 225,40 | 221,40 | 223,83 | 0,99% | 171,00 |
| 01.10.2026 | 220,10 | 223,18 | 217,98 | 221,63 | 1,28% | 232,00 |
| 30.09.2026 | 221,38 | 223,43 | 218,80 | 218,83 | -1,13% | 614,00 |
| 29.09.2026 | 221,08 | 224,00 | 219,98 | 221,33 | -0,05% | 3.526,00 |
| 28.09.2026 | 219,77 | 221,95 | 218,93 | 221,43 | 0,64% | 82,00 |
| 25.09.2026 | 217,88 | 221,68 | 217,60 | 220,02 | 1,03% | 225,00 |
| 24.09.2026 | 215,93 | 218,02 | 214,43 | 217,77 | 0,59% | 159,00 |
| 23.09.2026 | 214,98 | 218,30 | 214,20 | 216,50 | 0,96% | 609,00 |
| 22.09.2026 | 210,52 | 215,48 | 210,38 | 214,45 | 1,90% | 78,00 |
| 21.09.2026 | 207,85 | 211,38 | 207,23 | 210,45 | 1,69% | 62,00 |
| 18.09.2026 | 204,52 | 207,13 | 203,20 | 206,95 | 1,40% | 99,00 |
| 17.09.2026 | 203,20 | 205,93 | 201,95 | 204,10 | 0,85% | 104,00 |
| 16.09.2026 | 203,33 | 204,58 | 200,63 | 202,38 | -0,36% | 275,00 |
| 15.09.2026 | 201,85 | 203,68 | 201,08 | 203,10 | 0,35% | - |
| 14.09.2026 | 208,45 | 208,58 | 200,41 | 202,40 | -2,97% | 580,00 |
| 11.09.2026 | 202,35 | 209,52 | 202,35 | 208,60 | 3,29% | 1.213,00 |
| 10.09.2026 | 203,43 | 203,52 | 200,33 | 201,95 | -0,69% | 16,00 |
| 09.09.2026 | 204,52 | 204,52 | 202,02 | 203,35 | -0,68% | 60,00 |
| 08.09.2026 | 205,02 | 207,18 | 204,08 | 204,75 | -0,24% | 449,00 |
| 07.09.2026 | 204,55 | 206,68 | 204,50 | 205,25 | 0,17% | 457,00 |
| 04.09.2026 | 202,83 | 205,73 | 200,95 | 204,90 | 1,64% | 364,00 |
| 03.09.2026 | 201,02 | 201,70 | 198,42 | 201,60 | 0,10% | 152,00 |
| 02.09.2026 | 199,50 | 202,02 | 198,45 | 201,40 | 0,84% | 508,00 |
| 01.09.2026 | 202,73 | 202,88 | 198,22 | 199,72 | -1,42% | 521,00 |
| 31.08.2026 | 203,55 | 204,25 | 201,83 | 202,60 | -0,76% | 133,00 |
| 28.08.2026 | 209,05 | 209,90 | 203,80 | 204,15 | -2,46% | 190,00 |
| 27.08.2026 | 210,83 | 211,52 | 208,50 | 209,30 | -0,48% | 270,00 |
| 26.08.2026 | 207,23 | 211,43 | 206,95 | 210,30 | 1,55% | 77,00 |
| 25.08.2026 | 208,18 | 210,55 | 206,77 | 207,10 | -0,26% | 51,00 |
| 24.08.2026 | 204,75 | 208,05 | 203,43 | 207,65 | 1,19% | 283,00 |
| 21.08.2026 | 204,48 | 206,02 | 203,27 | 205,20 | 0,20% | 823,00 |
| 20.08.2026 | 206,33 | 207,68 | 204,68 | 204,80 | -1,68% | 356,00 |
| 19.08.2026 | 215,50 | 217,27 | 208,27 | 208,30 | 3,74% | 332,00 |
| 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 |