159,800€
0,25%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 159,97 | 159,99 | 159,04 | 159,89 | 0,31% | - |
| 01.10.2025 | 159,26 | 160,18 | 159,00 | 159,40 | 0,76% | - |
| 30.09.2025 | 158,20 | 158,20 | 158,20 | 158,20 | -0,60% | - |
| 29.09.2025 | 158,46 | 159,16 | 158,46 | 159,16 | 1,29% | 32,00 |
| 26.09.2025 | 157,14 | 157,14 | 157,14 | 157,14 | -0,30% | - |
| 25.09.2025 | 157,62 | 157,62 | 157,62 | 157,62 | 0,01% | - |
| 24.09.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -0,77% | - |
| 23.09.2025 | 158,82 | 158,82 | 158,82 | 158,82 | -1,18% | - |
| 22.09.2025 | 158,82 | 160,72 | 158,82 | 160,72 | 0,94% | 1,00 |
| 19.09.2025 | 159,22 | 159,22 | 159,22 | 159,22 | 1,14% | - |
| 18.09.2025 | 157,42 | 157,42 | 157,42 | 157,42 | -0,40% | - |
| 17.09.2025 | 156,84 | 158,06 | 156,84 | 158,06 | -1,20% | 48,00 |
| 16.09.2025 | 159,98 | 159,98 | 159,98 | 159,98 | -0,60% | - |
| 15.09.2025 | 160,94 | 160,94 | 160,94 | 160,94 | -1,12% | - |
| 12.09.2025 | 162,76 | 162,76 | 162,76 | 162,76 | 0,44% | - |
| 11.09.2025 | 160,32 | 162,33 | 159,40 | 162,04 | 1,99% | - |
| 10.09.2025 | 158,88 | 158,88 | 158,88 | 158,88 | 0,07% | - |
| 09.09.2025 | 160,32 | 160,92 | 158,51 | 158,77 | -0,82% | - |
| 08.09.2025 | 159,98 | 160,81 | 158,41 | 160,08 | -0,07% | - |
| 05.09.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,12% | - |
| 04.09.2025 | 157,10 | 160,40 | 157,10 | 160,40 | 2,64% | 12,00 |
| 03.09.2025 | 157,38 | 157,38 | 156,28 | 156,28 | -0,38% | 70,00 |
| 02.09.2025 | 156,88 | 156,88 | 156,88 | 156,88 | 0,26% | - |
| 01.09.2025 | 156,48 | 156,48 | 156,48 | 156,48 | -1,47% | - |
| 29.08.2025 | 158,82 | 158,82 | 158,82 | 158,82 | -0,46% | - |
| 28.08.2025 | 159,56 | 159,56 | 159,56 | 159,56 | -0,40% | - |
| 27.08.2025 | 159,78 | 160,20 | 159,78 | 160,20 | 1,05% | 35,00 |
| 26.08.2025 | 158,54 | 158,54 | 158,54 | 158,54 | 0,00% | - |
| 25.08.2025 | 158,54 | 158,54 | 158,54 | 158,54 | 0,84% | - |
| 22.08.2025 | 157,22 | 157,22 | 157,22 | 157,22 | 0,47% | - |
| 21.08.2025 | 156,48 | 156,48 | 156,48 | 156,48 | -0,95% | - |
| 20.08.2025 | 157,98 | 157,98 | 157,98 | 157,98 | -0,18% | - |
| 19.08.2025 | 155,54 | 158,26 | 155,54 | 158,26 | 2,81% | 200,00 |
| 18.08.2025 | 153,94 | 153,94 | 153,94 | 153,94 | -2,95% | - |
| 15.08.2025 | 158,62 | 158,62 | 158,62 | 158,62 | 0,05% | - |
| 14.08.2025 | 158,54 | 158,54 | 158,54 | 158,54 | 0,84% | - |
| 13.08.2025 | 157,22 | 157,22 | 157,22 | 157,22 | 0,59% | - |
| 12.08.2025 | 156,30 | 156,30 | 156,30 | 156,30 | 0,68% | - |
| 11.08.2025 | 155,24 | 155,24 | 155,24 | 155,24 | -1,02% | - |
| 08.08.2025 | 155,70 | 156,84 | 155,70 | 156,84 | -0,70% | 70,00 |
| 07.08.2025 | 157,94 | 157,94 | 157,94 | 157,94 | -0,88% | - |
| 06.08.2025 | 159,34 | 159,34 | 159,34 | 159,34 | -1,25% | - |
| 05.08.2025 | 159,06 | 161,36 | 159,06 | 161,36 | 1,20% | 50,00 |
| 04.08.2025 | 157,04 | 159,44 | 157,04 | 159,44 | -0,54% | 15,00 |
| 01.08.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 4,19% | - |
| 31.07.2025 | 153,86 | 153,86 | 153,86 | 153,86 | -0,63% | - |
| 30.07.2025 | 154,16 | 154,84 | 154,16 | 154,84 | 0,70% | 15,00 |
| 29.07.2025 | 153,76 | 153,76 | 153,76 | 153,76 | 0,33% | - |
| 28.07.2025 | 153,26 | 153,26 | 153,26 | 153,26 | 0,60% | - |
| 25.07.2025 | 152,34 | 152,34 | 152,34 | 152,34 | -0,81% | - |
| 24.07.2025 | 152,56 | 153,58 | 152,56 | 153,58 | 0,91% | 3,00 |
| 23.07.2025 | 152,20 | 152,20 | 152,20 | 152,20 | 0,28% | - |
| 22.07.2025 | 151,40 | 151,78 | 151,40 | 151,78 | -0,64% | 10,00 |
| 21.07.2025 | 152,76 | 152,76 | 152,76 | 152,76 | -0,82% | - |
| 18.07.2025 | 154,02 | 154,02 | 154,02 | 154,02 | 1,57% | - |
| 17.07.2025 | 151,64 | 151,64 | 151,64 | 151,64 | 1,11% | - |
| 16.07.2025 | 150,62 | 150,62 | 149,98 | 149,98 | -1,20% | 75,00 |
| 15.07.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,99% | - |
| 14.07.2025 | 153,32 | 153,32 | 153,32 | 153,32 | -0,38% | - |
| 11.07.2025 | 153,90 | 153,90 | 153,90 | 153,90 | 0,07% | - |
| 10.07.2025 | 153,80 | 153,80 | 153,80 | 153,80 | 0,10% | - |
| 09.07.2025 | 153,64 | 153,64 | 153,64 | 153,64 | -0,48% | - |
| 08.07.2025 | 154,38 | 154,38 | 154,38 | 154,38 | -0,49% | - |
| 07.07.2025 | 155,14 | 155,14 | 155,14 | 155,14 | 0,05% | - |
| 04.07.2025 | 155,06 | 155,06 | 155,06 | 155,06 | 1,10% | - |
| 03.07.2025 | 153,42 | 153,42 | 153,38 | 153,38 | -0,83% | 18,00 |
| 02.07.2025 | 154,66 | 154,66 | 154,66 | 154,66 | 1,39% | - |
| 01.07.2025 | 152,54 | 152,54 | 152,54 | 152,54 | -0,34% | - |
| 30.06.2025 | 154,02 | 154,02 | 153,06 | 153,06 | -0,05% | 10,00 |
| 27.06.2025 | 153,14 | 153,14 | 153,14 | 153,14 | 0,96% | - |
| 26.06.2025 | 151,68 | 151,68 | 151,68 | 151,68 | -1,12% | 6,00 |
| 25.06.2025 | 153,40 | 153,40 | 153,40 | 153,40 | 0,41% | - |
| 24.06.2025 | 152,78 | 152,78 | 152,78 | 152,78 | -1,13% | - |
| 23.06.2025 | 152,12 | 154,52 | 152,12 | 154,52 | 1,03% | 213,00 |
| 20.06.2025 | 152,94 | 152,94 | 152,94 | 152,94 | -0,51% | - |
| 19.06.2025 | 153,72 | 153,72 | 153,72 | 153,72 | 1,26% | - |
| 18.06.2025 | 151,80 | 151,80 | 151,80 | 151,80 | -0,81% | - |
| 17.06.2025 | 153,04 | 153,04 | 153,04 | 153,04 | 0,30% | - |
| 16.06.2025 | 152,58 | 152,58 | 152,58 | 152,58 | -0,86% | - |
| 13.06.2025 | 152,78 | 153,90 | 152,78 | 153,90 | -1,07% | 2,00 |
| 12.06.2025 | 155,56 | 155,56 | 155,56 | 155,56 | -0,31% | - |
| 11.06.2025 | 156,14 | 156,14 | 156,04 | 156,04 | -0,75% | 2,00 |
| 10.06.2025 | 155,26 | 157,22 | 155,26 | 157,22 | 1,47% | 5,00 |
| 09.06.2025 | 154,94 | 154,94 | 154,94 | 154,94 | -1,11% | - |
| 06.06.2025 | 154,28 | 156,68 | 154,28 | 156,68 | 1,60% | 6,00 |
| 05.06.2025 | 154,22 | 154,22 | 154,22 | 154,22 | -0,66% | - |
| 04.06.2025 | 155,24 | 155,24 | 155,24 | 155,24 | 0,52% | - |
| 03.06.2025 | 152,70 | 154,44 | 152,70 | 154,44 | -0,55% | 25,00 |
| 02.06.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -1,82% | - |
| 30.05.2025 | 158,18 | 158,18 | 158,18 | 158,18 | -1,13% | - |
| 29.05.2025 | 159,98 | 159,98 | 159,98 | 159,98 | 0,76% | - |
| 28.05.2025 | 158,78 | 158,78 | 158,78 | 158,78 | 1,46% | - |
| 27.05.2025 | 156,50 | 156,50 | 156,50 | 156,50 | -0,25% | - |
| 26.05.2025 | 156,06 | 156,90 | 156,06 | 156,90 | 0,31% | 48,00 |
| 23.05.2025 | 156,42 | 156,42 | 156,42 | 156,42 | 0,44% | - |
| 22.05.2025 | 155,74 | 155,74 | 155,74 | 155,74 | -1,24% | - |
| 21.05.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -1,59% | - |
| 20.05.2025 | 160,24 | 160,24 | 160,24 | 160,24 | -0,50% | - |
| 19.05.2025 | 161,04 | 161,04 | 161,04 | 161,04 | 0,78% | - |
| 16.05.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,83% | - |