146,420€
-7,50%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 171,32 | 175,56 | 171,32 | 175,56 | 2,62% | 50,00 |
| 13.01.2025 | 171,08 | 171,08 | 171,08 | 171,08 | -0,78% | - |
| 10.01.2025 | 172,42 | 172,42 | 172,42 | 172,42 | -0,98% | - |
| 09.01.2025 | 171,94 | 174,12 | 171,94 | 174,12 | 1,28% | 50,00 |
| 08.01.2025 | 171,92 | 171,92 | 171,92 | 171,92 | 0,34% | - |
| 07.01.2025 | 171,34 | 171,34 | 171,34 | 171,34 | -1,93% | - |
| 06.01.2025 | 173,08 | 174,74 | 173,08 | 174,72 | 0,32% | 24,00 |
| 03.01.2025 | 172,96 | 174,16 | 172,96 | 174,16 | -0,29% | 12,00 |
| 02.01.2025 | 173,34 | 174,66 | 173,34 | 174,66 | 0,73% | 30,00 |
| 30.12.2024 | 173,40 | 173,40 | 173,40 | 173,40 | -1,12% | - |
| 27.12.2024 | 175,36 | 175,36 | 175,36 | 175,36 | 0,05% | - |
| 23.12.2024 | 175,28 | 175,28 | 175,28 | 175,28 | 0,63% | - |
| 20.12.2024 | 174,18 | 174,18 | 174,18 | 174,18 | 0,55% | - |
| 19.12.2024 | 173,22 | 173,22 | 173,22 | 173,22 | -2,15% | - |
| 18.12.2024 | 177,02 | 177,02 | 177,02 | 177,02 | -2,20% | - |
| 17.12.2024 | 178,96 | 181,00 | 178,96 | 181,00 | 2,04% | 158,00 |
| 16.12.2024 | 177,38 | 177,38 | 177,38 | 177,38 | -1,13% | - |
| 13.12.2024 | 179,40 | 179,40 | 179,40 | 179,40 | 0,85% | - |
| 12.12.2024 | 177,88 | 177,88 | 177,88 | 177,88 | -0,25% | - |
| 11.12.2024 | 178,32 | 178,32 | 178,32 | 178,32 | -0,29% | - |
| 10.12.2024 | 178,84 | 178,84 | 178,84 | 178,84 | -0,91% | - |
| 09.12.2024 | 180,48 | 180,48 | 180,48 | 180,48 | -1,93% | - |
| 06.12.2024 | 182,10 | 184,04 | 182,02 | 184,04 | -0,03% | 50,00 |
| 05.12.2024 | 184,10 | 184,10 | 184,10 | 184,10 | -1,55% | - |
| 04.12.2024 | 184,22 | 187,00 | 184,22 | 187,00 | 1,33% | 214,00 |
| 03.12.2024 | 185,10 | 185,10 | 184,54 | 184,54 | -0,08% | 22,00 |
| 02.12.2024 | 184,68 | 184,68 | 184,68 | 184,68 | 0,47% | - |
| 29.11.2024 | 183,82 | 183,82 | 183,82 | 183,82 | -0,21% | - |
| 28.11.2024 | 184,20 | 184,20 | 184,20 | 184,20 | -1,57% | - |
| 27.11.2024 | 187,14 | 187,14 | 187,14 | 187,14 | 0,45% | 18,00 |
| 26.11.2024 | 187,34 | 187,34 | 186,30 | 186,30 | -1,19% | 100,00 |
| 25.11.2024 | 188,54 | 188,54 | 188,54 | 188,54 | 0,34% | - |
| 22.11.2024 | 186,28 | 187,90 | 186,28 | 187,90 | 2,89% | 21,00 |
| 21.11.2024 | 182,62 | 182,62 | 182,62 | 182,62 | 0,21% | - |
| 20.11.2024 | 182,24 | 182,24 | 182,24 | 182,24 | -0,51% | - |
| 19.11.2024 | 181,88 | 183,18 | 181,88 | 183,18 | 0,48% | 20,00 |
| 18.11.2024 | 182,30 | 182,30 | 182,30 | 182,30 | 0,40% | - |
| 15.11.2024 | 181,90 | 181,90 | 181,58 | 181,58 | -1,34% | 5,00 |
| 14.11.2024 | 184,04 | 184,04 | 184,04 | 184,04 | -0,35% | - |
| 13.11.2024 | 181,30 | 184,68 | 181,28 | 184,68 | 3,13% | 17,00 |
| 12.11.2024 | 179,08 | 179,08 | 179,08 | 179,08 | -0,52% | - |
| 11.11.2024 | 177,50 | 180,02 | 177,50 | 180,02 | 3,18% | 5,00 |
| 08.11.2024 | 174,48 | 174,48 | 174,48 | 174,48 | -0,93% | - |