156,480€
1,47%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 158,48 | 158,48 | 158,48 | 158,48 | -1,18% | - |
| 14.05.2025 | 160,38 | 160,38 | 160,38 | 160,38 | -1,29% | - |
| 13.05.2025 | 160,28 | 162,48 | 160,28 | 162,48 | 5,82% | 200,00 |
| 12.05.2025 | 153,54 | 153,54 | 153,54 | 153,54 | 1,24% | - |
| 09.05.2025 | 151,66 | 151,66 | 151,66 | 151,66 | 1,12% | - |
| 08.05.2025 | 149,98 | 149,98 | 149,98 | 149,98 | 0,24% | - |
| 07.05.2025 | 147,40 | 149,62 | 147,40 | 149,62 | 0,75% | 15,00 |
| 06.05.2025 | 149,08 | 150,10 | 148,50 | 148,50 | 0,18% | 65,00 |
| 05.05.2025 | 148,24 | 148,24 | 148,24 | 148,24 | 1,27% | - |
| 02.05.2025 | 146,38 | 146,38 | 146,38 | 146,38 | -0,05% | - |
| 30.04.2025 | 146,46 | 146,46 | 146,46 | 146,46 | 1,02% | - |
| 29.04.2025 | 144,98 | 144,98 | 144,98 | 144,98 | -0,10% | - |
| 28.04.2025 | 145,12 | 145,12 | 145,12 | 145,12 | -2,35% | - |
| 25.04.2025 | 146,66 | 148,62 | 146,66 | 148,62 | 5,09% | 45,00 |
| 24.04.2025 | 141,42 | 141,42 | 141,42 | 141,42 | 0,35% | - |
| 23.04.2025 | 140,92 | 140,92 | 140,92 | 140,92 | 5,49% | - |
| 22.04.2025 | 133,58 | 133,58 | 133,58 | 133,58 | -4,42% | - |
| 17.04.2025 | 139,76 | 139,76 | 139,76 | 139,76 | 0,52% | - |
| 16.04.2025 | 139,04 | 139,04 | 139,04 | 139,04 | -1,43% | - |
| 15.04.2025 | 141,06 | 141,06 | 141,06 | 141,06 | -1,49% | - |
| 14.04.2025 | 139,28 | 143,20 | 139,28 | 143,20 | 2,17% | 50,00 |
| 11.04.2025 | 140,16 | 140,16 | 140,16 | 140,16 | -3,72% | - |
| 10.04.2025 | 145,58 | 145,58 | 145,58 | 145,58 | 8,53% | - |
| 09.04.2025 | 134,14 | 134,14 | 134,14 | 134,14 | -4,76% | - |
| 08.04.2025 | 140,84 | 140,84 | 140,84 | 140,84 | 2,37% | - |
| 07.04.2025 | 133,56 | 137,58 | 131,56 | 137,58 | -2,47% | 57,00 |
| 04.04.2025 | 144,34 | 144,34 | 140,00 | 141,06 | -7,00% | 60,00 |
| 03.04.2025 | 153,22 | 153,22 | 151,68 | 151,68 | -4,18% | 41,00 |
| 02.04.2025 | 158,30 | 158,30 | 158,30 | 158,30 | 0,24% | - |
| 01.04.2025 | 157,92 | 157,92 | 157,92 | 157,92 | 0,28% | - |
| 31.03.2025 | 156,50 | 157,48 | 154,90 | 157,48 | 0,50% | 83,00 |
| 28.03.2025 | 161,88 | 161,88 | 156,70 | 156,70 | -4,29% | 12,00 |
| 27.03.2025 | 163,72 | 163,72 | 163,72 | 163,72 | -1,34% | - |
| 26.03.2025 | 165,94 | 165,94 | 165,94 | 165,94 | 0,23% | - |
| 25.03.2025 | 164,80 | 165,56 | 164,80 | 165,56 | 2,54% | 15,00 |
| 24.03.2025 | 161,46 | 161,46 | 161,46 | 161,46 | 0,00% | - |
| 21.03.2025 | 161,46 | 161,46 | 161,46 | 161,46 | -0,47% | - |
| 20.03.2025 | 162,22 | 162,22 | 162,22 | 162,22 | 0,88% | - |
| 19.03.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -1,19% | - |
| 18.03.2025 | 162,74 | 162,74 | 162,74 | 162,74 | 1,46% | - |
| 17.03.2025 | 160,40 | 160,40 | 160,40 | 160,40 | 0,49% | - |
| 14.03.2025 | 159,02 | 159,62 | 159,02 | 159,62 | -1,41% | 70,00 |
| 13.03.2025 | 161,90 | 161,90 | 161,90 | 161,90 | -1,08% | - |
| 12.03.2025 | 163,66 | 163,66 | 163,66 | 163,66 | 1,82% | - |
| 11.03.2025 | 160,74 | 160,74 | 160,74 | 160,74 | -4,45% | - |
| 10.03.2025 | 168,14 | 168,22 | 168,14 | 168,22 | -0,88% | 214,00 |
| 07.03.2025 | 170,24 | 170,72 | 166,78 | 169,72 | -0,91% | - |
| 06.03.2025 | 170,22 | 171,28 | 170,22 | 171,28 | -0,60% | 9,00 |
| 05.03.2025 | 172,32 | 172,32 | 172,32 | 172,32 | -2,63% | - |
| 04.03.2025 | 176,98 | 176,98 | 176,98 | 176,98 | -2,03% | - |
| 03.03.2025 | 181,14 | 181,14 | 180,64 | 180,64 | 0,75% | 57,00 |
| 28.02.2025 | 179,30 | 179,30 | 179,30 | 179,30 | 0,11% | - |
| 27.02.2025 | 179,10 | 179,10 | 179,10 | 179,10 | 0,95% | - |
| 26.02.2025 | 177,42 | 177,42 | 177,42 | 177,42 | 0,10% | - |
| 25.02.2025 | 176,44 | 177,24 | 176,44 | 177,24 | 0,26% | 15,00 |
| 24.02.2025 | 176,78 | 176,78 | 176,78 | 176,78 | -1,23% | - |
| 21.02.2025 | 178,98 | 178,98 | 178,98 | 178,98 | -0,50% | - |
| 20.02.2025 | 179,88 | 179,88 | 179,88 | 179,88 | 2,51% | - |
| 19.02.2025 | 175,48 | 175,48 | 175,48 | 175,48 | 0,67% | - |
| 18.02.2025 | 174,32 | 174,32 | 174,32 | 174,32 | 0,17% | - |
| 17.02.2025 | 174,02 | 174,02 | 174,02 | 174,02 | -0,78% | - |
| 14.02.2025 | 175,38 | 175,38 | 175,38 | 175,38 | -1,03% | - |
| 13.02.2025 | 177,20 | 177,20 | 177,20 | 177,20 | -0,32% | - |
| 12.02.2025 | 177,76 | 177,76 | 177,76 | 177,76 | -0,80% | - |
| 11.02.2025 | 179,20 | 179,20 | 179,20 | 179,20 | 0,66% | - |
| 10.02.2025 | 178,02 | 178,02 | 178,02 | 178,02 | 1,61% | - |
| 07.02.2025 | 175,20 | 175,20 | 175,20 | 175,20 | 1,35% | - |
| 06.02.2025 | 172,86 | 172,86 | 172,86 | 172,86 | -0,09% | - |
| 05.02.2025 | 172,28 | 173,02 | 172,28 | 173,02 | 0,65% | 1,00 |
| 04.02.2025 | 177,56 | 177,56 | 171,90 | 171,90 | -2,77% | 129,00 |
| 03.02.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -0,85% | - |
| 31.01.2025 | 178,32 | 178,32 | 178,32 | 178,32 | 2,48% | - |
| 30.01.2025 | 174,54 | 174,54 | 174,00 | 174,00 | -0,16% | 20,00 |
| 29.01.2025 | 174,28 | 174,28 | 174,28 | 174,28 | -0,80% | - |
| 28.01.2025 | 175,68 | 175,68 | 175,68 | 175,68 | -0,80% | - |
| 27.01.2025 | 177,10 | 177,10 | 177,10 | 177,10 | -3,23% | - |
| 24.01.2025 | 181,16 | 183,02 | 181,16 | 183,02 | 1,47% | 10,00 |
| 23.01.2025 | 180,36 | 180,36 | 180,36 | 180,36 | 2,26% | - |
| 22.01.2025 | 176,38 | 176,38 | 176,38 | 176,38 | 1,07% | - |
| 21.01.2025 | 174,52 | 174,52 | 174,52 | 174,52 | -0,84% | - |
| 20.01.2025 | 176,36 | 176,36 | 176,00 | 176,00 | 0,59% | 12,00 |
| 17.01.2025 | 174,96 | 174,96 | 174,96 | 174,96 | 0,44% | - |
| 16.01.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 0,58% | - |
| 15.01.2025 | 173,20 | 173,20 | 173,20 | 173,20 | -1,34% | - |