234,910$
0,61%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 233,76 | 236,18 | 232,25 | 234,91 | 0,61% | 966.345,00 |
| 09.04.2026 | 229,11 | 234,33 | 228,67 | 233,49 | 1,30% | 1.159.138,00 |
| 08.04.2026 | 225,29 | 231,90 | 224,21 | 230,49 | 5,85% | 1.573.837,00 |
| 07.04.2026 | 217,24 | 219,26 | 215,27 | 217,75 | -0,31% | 1.174.424,00 |
| 06.04.2026 | 218,38 | 218,49 | 216,18 | 218,42 | 0,06% | 601.753,00 |
| 02.04.2026 | 213,31 | 219,49 | 212,47 | 218,29 | -0,16% | 776.483,00 |
| 01.04.2026 | 216,00 | 221,08 | 216,00 | 218,63 | 1,99% | 1.166.461,00 |
| 31.03.2026 | 211,58 | 215,90 | 209,59 | 214,36 | 2,87% | 1.212.330,00 |
| 30.03.2026 | 211,91 | 211,91 | 207,32 | 208,37 | -0,42% | 1.032.072,00 |
| 27.03.2026 | 211,77 | 212,26 | 208,75 | 209,24 | -1,05% | 833.350,00 |
| 26.03.2026 | 212,66 | 215,77 | 210,83 | 211,47 | -1,79% | 1.179.807,00 |
| 25.03.2026 | 220,51 | 220,71 | 215,10 | 215,33 | -0,76% | 1.280.840,00 |
| 24.03.2026 | 210,01 | 217,68 | 209,59 | 216,98 | 1,96% | 878.912,00 |
| 23.03.2026 | 214,37 | 216,96 | 212,56 | 212,81 | 1,64% | 1.343.272,00 |
| 20.03.2026 | 213,29 | 213,81 | 208,26 | 209,37 | -1,01% | 2.213.498,00 |
| 19.03.2026 | 210,91 | 212,91 | 209,33 | 211,50 | -0,60% | 1.741.940,00 |
| 18.03.2026 | 214,94 | 215,56 | 212,00 | 212,77 | -1,29% | 1.171.831,00 |
| 17.03.2026 | 216,66 | 216,69 | 211,41 | 215,56 | 0,49% | 1.168.932,00 |
| 16.03.2026 | 216,01 | 217,02 | 213,49 | 214,51 | 0,01% | 1.695.216,00 |
| 13.03.2026 | 216,25 | 218,16 | 213,50 | 214,49 | -0,50% | 1.177.843,00 |
| 12.03.2026 | 224,30 | 224,30 | 215,23 | 215,57 | -3,89% | 1.738.528,00 |
| 11.03.2026 | 225,50 | 226,85 | 222,61 | 224,30 | -0,88% | 1.320.899,00 |
| 10.03.2026 | 225,04 | 229,01 | 224,53 | 226,30 | 0,55% | 1.509.149,00 |
| 09.03.2026 | 218,41 | 225,68 | 217,52 | 225,07 | 1,39% | 1.730.397,00 |
| 06.03.2026 | 224,22 | 225,01 | 220,68 | 221,98 | -2,14% | 1.561.223,00 |
| 05.03.2026 | 231,77 | 232,84 | 224,66 | 226,84 | -3,37% | 3.561.838,00 |
| 04.03.2026 | 236,63 | 237,09 | 233,08 | 234,75 | -0,21% | 1.668.899,00 |
| 03.03.2026 | 236,84 | 238,34 | 231,85 | 235,25 | -2,57% | 1.886.039,00 |
| 02.03.2026 | 236,06 | 242,05 | 234,96 | 241,46 | 0,94% | 1.170.745,00 |
| 27.02.2026 | 235,82 | 239,24 | 233,88 | 239,22 | 0,95% | 1.568.590,00 |
| 26.02.2026 | 234,25 | 237,03 | 232,08 | 236,96 | 1,69% | 1.105.046,00 |
| 25.02.2026 | 235,41 | 237,41 | 232,13 | 233,02 | -1,61% | 989.694,00 |
| 24.02.2026 | 232,00 | 236,88 | 231,91 | 236,84 | 1,43% | 964.700,00 |
| 20.02.2026 | 232,29 | 234,28 | 230,32 | 233,51 | 0,33% | 1.466.461,00 |
| 19.02.2026 | 234,05 | 235,61 | 231,98 | 232,75 | -0,67% | 1.127.753,00 |
| 18.02.2026 | 233,92 | 235,51 | 232,71 | 234,31 | 0,42% | 955.523,00 |
| 17.02.2026 | 228,82 | 234,19 | 228,59 | 233,33 | 1,55% | 1.033.809,00 |
| 13.02.2026 | 227,68 | 230,96 | 225,97 | 229,76 | 0,47% | 1.283.989,00 |
| 12.02.2026 | 238,00 | 239,94 | 228,58 | 228,69 | -2,81% | 1.792.352,00 |
| 11.02.2026 | 233,00 | 237,18 | 233,00 | 235,29 | 0,94% | 1.141.881,00 |
| 10.02.2026 | 234,83 | 235,73 | 232,75 | 233,11 | -0,13% | 1.082.103,00 |
| 09.02.2026 | 231,24 | 234,46 | 230,85 | 233,41 | 0,65% | 821.687,00 |
| 06.02.2026 | 231,37 | 233,56 | 230,00 | 231,91 | 0,92% | 1.098.883,00 |
| 05.02.2026 | 226,83 | 230,76 | 226,20 | 229,79 | 0,86% | 1.739.772,00 |
| 04.02.2026 | 230,47 | 234,56 | 225,68 | 227,83 | -0,48% | 2.622.902,00 |
| 03.02.2026 | 224,79 | 233,17 | 223,38 | 228,92 | 0,53% | 2.988.449,00 |
| 02.02.2026 | 223,88 | 229,03 | 222,47 | 227,72 | 1,67% | 2.226.721,00 |
| 30.01.2026 | 225,71 | 227,79 | 222,57 | 223,98 | -1,16% | 1.255.838,00 |
| 29.01.2026 | 223,47 | 226,68 | 223,42 | 226,62 | 1,86% | 1.277.266,00 |
| 28.01.2026 | 221,09 | 224,37 | 219,08 | 222,49 | 0,88% | 1.259.777,00 |
| 27.01.2026 | 218,16 | 220,74 | 217,45 | 220,56 | 0,35% | 850.078,00 |
| 26.01.2026 | 220,47 | 221,23 | 218,26 | 219,80 | -0,96% | 1.077.123,00 |
| 22.01.2026 | 221,51 | 223,79 | 220,73 | 221,92 | 0,68% | 1.955.206,00 |
| 21.01.2026 | 216,37 | 221,35 | 215,41 | 220,42 | 3,42% | 1.968.547,00 |
| 20.01.2026 | 210,78 | 215,40 | 210,78 | 213,14 | -1,16% | 1.209.968,00 |
| 16.01.2026 | 214,94 | 215,85 | 213,06 | 215,65 | 0,29% | 1.318.563,00 |
| 15.01.2026 | 212,07 | 215,36 | 211,64 | 215,02 | 1,85% | 1.089.868,00 |
| 14.01.2026 | 211,33 | 212,15 | 209,27 | 211,12 | -0,29% | 916.039,00 |
| 13.01.2026 | 210,56 | 211,79 | 209,07 | 211,73 | 0,94% | 1.039.347,00 |
| 12.01.2026 | 209,76 | 211,75 | 208,91 | 209,76 | -0,42% | 1.231.714,00 |
| 09.01.2026 | 210,26 | 211,85 | 209,29 | 210,64 | 0,29% | 860.843,00 |
| 08.01.2026 | 210,96 | 213,50 | 209,73 | 210,04 | -0,54% | 1.222.758,00 |
| 07.01.2026 | 213,88 | 214,45 | 210,66 | 211,18 | -1,39% | 1.201.137,00 |
| 06.01.2026 | 210,65 | 214,60 | 208,95 | 214,16 | 1,35% | 1.152.362,00 |
| 05.01.2026 | 208,13 | 212,64 | 208,13 | 211,31 | 1,04% | 1.075.071,00 |
| 02.01.2026 | 206,00 | 209,28 | 205,10 | 209,14 | 1,87% | 879.324,00 |
| 31.12.2025 | 206,81 | 207,87 | 205,10 | 205,31 | -0,83% | 810.453,00 |
| 30.12.2025 | 208,90 | 208,90 | 206,91 | 207,03 | -0,80% | 718.580,00 |
| 29.12.2025 | 208,41 | 208,98 | 207,41 | 208,69 | 0,12% | 1.069.213,00 |
| 26.12.2025 | 207,63 | 208,49 | 207,36 | 208,45 | 0,08% | 492.773,00 |
| 24.12.2025 | 209,03 | 209,33 | 207,99 | 208,28 | -0,13% | 425.104,00 |
| 23.12.2025 | 207,74 | 210,14 | 207,00 | 208,56 | 1,13% | 1.391.315,00 |
| 22.12.2025 | 203,66 | 206,37 | 203,02 | 206,23 | 1,45% | 1.208.124,00 |
| 19.12.2025 | 202,27 | 203,57 | 201,75 | 203,29 | 0,66% | 3.519.407,00 |
| 18.12.2025 | 201,28 | 202,82 | 199,99 | 201,96 | 1,03% | 1.783.454,00 |
| 17.12.2025 | 201,18 | 202,20 | 199,07 | 199,90 | -0,93% | 1.777.231,00 |
| 16.12.2025 | 202,88 | 203,78 | 200,83 | 201,78 | -0,69% | 1.533.274,00 |
| 15.12.2025 | 202,61 | 203,39 | 201,30 | 203,19 | 0,72% | 1.598.510,00 |
| 12.12.2025 | 204,43 | 204,43 | 200,62 | 201,74 | -1,03% | 1.480.097,00 |
| 11.12.2025 | 200,65 | 204,24 | 199,87 | 203,84 | 1,58% | 1.992.378,00 |
| 10.12.2025 | 196,10 | 201,80 | 196,08 | 200,66 | 2,39% | 1.568.978,00 |
| 09.12.2025 | 199,43 | 199,43 | 195,82 | 195,97 | -1,65% | 1.005.720,00 |
| 08.12.2025 | 199,29 | 201,09 | 198,65 | 199,26 | -0,27% | 1.070.982,00 |
| 05.12.2025 | 199,11 | 201,39 | 198,32 | 199,80 | 0,29% | 1.504.906,00 |
| 04.12.2025 | 199,02 | 200,88 | 198,34 | 199,22 | 0,00% | 1.024.031,00 |
| 03.12.2025 | 197,02 | 199,36 | 195,68 | 199,22 | 0,98% | 960.546,00 |
| 02.12.2025 | 196,18 | 198,27 | 195,30 | 197,29 | 0,86% | 1.118.598,00 |
| 01.12.2025 | 196,35 | 198,27 | 195,57 | 195,61 | -1,15% | 1.098.860,00 |
| 28.11.2025 | 196,33 | 198,53 | 196,10 | 197,89 | 0,82% | 905.207,00 |
| 26.11.2025 | 196,95 | 197,90 | 196,25 | 196,28 | -0,48% | 1.677.940,00 |
| 25.11.2025 | 196,56 | 198,11 | 194,50 | 197,22 | 1,02% | 1.216.814,00 |
| 24.11.2025 | 195,02 | 195,99 | 194,01 | 195,22 | 2,74% | 2.256.207,00 |
| 20.11.2025 | 193,24 | 194,91 | 189,06 | 190,02 | -0,81% | 1.619.133,00 |
| 19.11.2025 | 189,06 | 192,44 | 188,47 | 191,57 | 0,88% | 1.400.957,00 |
| 18.11.2025 | 190,93 | 191,48 | 188,82 | 189,90 | -0,67% | 1.617.476,00 |
| 17.11.2025 | 194,31 | 195,65 | 190,69 | 191,19 | -1,52% | 1.648.849,00 |
| 13.11.2025 | 196,78 | 197,28 | 193,47 | 194,15 | -1,34% | 1.510.834,00 |
| 12.11.2025 | 198,29 | 200,71 | 196,63 | 196,79 | -0,43% | 1.297.098,00 |
| 11.11.2025 | 197,51 | 198,15 | 194,45 | 197,64 | -0,19% | 1.076.128,00 |
| 10.11.2025 | 196,74 | 198,60 | 195,00 | 198,01 | 0,88% | 1.298.916,00 |