202,400€
1,17%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 198,36 | 200,95 | 198,36 | 200,95 | 0,45% | - |
| 26.02.2026 | 195,44 | 200,05 | 195,44 | 200,05 | 1,40% | 100,00 |
| 25.02.2026 | 199,16 | 199,18 | 197,28 | 197,28 | -1,38% | - |
| 24.02.2026 | 195,48 | 200,05 | 195,48 | 200,05 | 2,38% | - |
| 23.02.2026 | 196,04 | 198,62 | 193,80 | 195,40 | -0,92% | 71,00 |
| 20.02.2026 | 196,84 | 197,36 | 196,04 | 197,22 | -0,18% | 10,00 |
| 19.02.2026 | 197,26 | 198,52 | 197,26 | 197,58 | -0,43% | 15,00 |
| 18.02.2026 | 195,68 | 198,44 | 195,68 | 198,44 | 1,06% | - |
| 17.02.2026 | 192,62 | 196,48 | 192,62 | 196,36 | 1,65% | 30,00 |
| 16.02.2026 | 192,60 | 193,20 | 192,60 | 193,18 | 0,36% | - |
| 13.02.2026 | 191,26 | 193,80 | 191,26 | 192,48 | -0,08% | - |
| 12.02.2026 | 197,44 | 200,25 | 192,64 | 192,64 | -2,61% | 9,00 |
| 11.02.2026 | 194,10 | 197,80 | 194,10 | 197,80 | 1,23% | 120,00 |
| 10.02.2026 | 194,60 | 197,54 | 194,60 | 195,40 | 0,02% | 10,00 |
| 09.02.2026 | 194,48 | 195,60 | 193,54 | 195,36 | -0,37% | 10,00 |
| 06.02.2026 | 193,16 | 196,78 | 193,16 | 196,08 | 0,99% | 5,00 |
| 05.02.2026 | 191,58 | 194,66 | 191,58 | 194,16 | 0,55% | - |
| 04.02.2026 | 192,54 | 195,06 | 190,00 | 193,10 | -0,24% | 150,00 |
| 03.02.2026 | 193,64 | 198,74 | 191,26 | 193,56 | 0,14% | 45,00 |
| 02.02.2026 | 185,92 | 193,28 | 185,92 | 193,28 | 2,25% | 25,00 |
| 30.01.2026 | 187,50 | 189,02 | 187,50 | 189,02 | 0,46% | - |
| 29.01.2026 | 184,22 | 188,88 | 184,22 | 188,16 | 1,20% | 100,00 |
| 28.01.2026 | 182,48 | 186,68 | 182,48 | 185,92 | 1,48% | - |
| 27.01.2026 | 183,72 | 184,90 | 181,66 | 183,20 | -0,80% | 15,00 |
| 26.01.2026 | 186,10 | 186,10 | 183,54 | 184,68 | -0,72% | 5,00 |
| 23.01.2026 | 187,66 | 190,44 | 186,02 | 186,02 | -1,71% | 3,00 |
| 22.01.2026 | 187,28 | 189,30 | 187,28 | 189,26 | 0,44% | - |
| 21.01.2026 | 180,72 | 188,44 | 180,44 | 188,44 | 3,68% | 556,00 |
| 20.01.2026 | 181,34 | 182,38 | 180,54 | 181,76 | -0,33% | - |
| 19.01.2026 | 185,38 | 185,38 | 182,24 | 182,36 | -1,69% | 25,00 |
| 16.01.2026 | 184,16 | 185,50 | 184,16 | 185,50 | 0,26% | 28,00 |
| 15.01.2026 | 179,92 | 185,02 | 179,92 | 185,02 | 2,23% | - |
| 14.01.2026 | 180,02 | 180,98 | 179,82 | 180,98 | -0,26% | - |
| 13.01.2026 | 179,14 | 181,46 | 179,14 | 181,46 | 1,13% | 120,00 |
| 12.01.2026 | 178,34 | 180,50 | 178,34 | 179,44 | -0,68% | 120,00 |
| 09.01.2026 | 179,10 | 181,28 | 179,10 | 180,66 | 0,44% | - |
| 08.01.2026 | 178,90 | 182,00 | 178,90 | 179,86 | -0,24% | 90,00 |
| 07.01.2026 | 181,90 | 182,06 | 180,30 | 180,30 | -1,53% | - |
| 06.01.2026 | 178,66 | 183,10 | 178,58 | 183,10 | 1,89% | - |
| 05.01.2026 | 177,88 | 181,56 | 177,88 | 179,70 | 0,91% | 10,00 |
| 02.01.2026 | 177,56 | 178,08 | 174,56 | 178,08 | -0,21% | 560,00 |
| 30.12.2025 | 175,76 | 178,46 | 175,76 | 178,46 | 0,82% | 57,00 |
| 29.12.2025 | 175,74 | 178,12 | 175,74 | 177,00 | 0,23% | 25,00 |
| 23.12.2025 | 173,74 | 178,12 | 173,74 | 176,60 | 1,03% | 150,00 |
| 22.12.2025 | 172,52 | 174,80 | 172,52 | 174,80 | 0,83% | 1,00 |
| 19.12.2025 | 170,76 | 173,36 | 170,76 | 173,36 | 0,80% | - |
| 18.12.2025 | 171,46 | 173,48 | 168,78 | 171,98 | 1,49% | 256,00 |
| 17.12.2025 | 171,20 | 171,20 | 169,32 | 169,46 | -1,19% | - |
| 16.12.2025 | 171,22 | 171,50 | 170,76 | 171,50 | -0,55% | - |
| 15.12.2025 | 173,74 | 173,76 | 171,06 | 172,44 | 0,68% | 105,00 |
| 12.12.2025 | 172,78 | 173,34 | 171,02 | 171,28 | -0,88% | - |
| 11.12.2025 | 169,66 | 174,00 | 169,66 | 172,80 | 0,83% | 80,00 |
| 10.12.2025 | 167,54 | 171,38 | 167,54 | 171,38 | 1,90% | 100,00 |
| 09.12.2025 | 171,04 | 171,80 | 168,18 | 168,18 | -1,66% | 370,00 |
| 08.12.2025 | 172,68 | 173,86 | 170,06 | 171,02 | 0,15% | 810,00 |
| 05.12.2025 | 169,44 | 172,40 | 169,44 | 170,76 | 0,00% | 250,00 |
| 04.12.2025 | 169,90 | 171,72 | 169,90 | 170,76 | 0,42% | - |
| 03.12.2025 | 168,54 | 170,04 | 168,22 | 170,04 | 0,27% | - |
| 02.12.2025 | 167,10 | 169,58 | 167,10 | 169,58 | 0,63% | - |
| 01.12.2025 | 169,00 | 170,12 | 168,52 | 168,52 | -0,75% | - |
| 28.11.2025 | 168,40 | 170,34 | 168,40 | 169,80 | 1,08% | - |
| 27.11.2025 | 168,04 | 168,08 | 167,98 | 167,98 | -0,60% | - |
| 26.11.2025 | 169,42 | 170,00 | 169,00 | 169,00 | -0,73% | - |
| 25.11.2025 | 168,04 | 170,30 | 168,04 | 170,24 | 0,58% | - |
| 24.11.2025 | 168,20 | 169,42 | 168,16 | 169,26 | 0,01% | - |
| 21.11.2025 | 163,96 | 169,62 | 163,96 | 169,24 | 3,17% | - |
| 20.11.2025 | 166,14 | 167,72 | 163,62 | 164,04 | -0,99% | - |
| 19.11.2025 | 162,74 | 166,06 | 162,74 | 165,68 | 1,26% | 20,00 |
| 18.11.2025 | 163,02 | 164,54 | 163,02 | 163,62 | -0,84% | - |
| 17.11.2025 | 166,00 | 167,34 | 165,00 | 165,00 | -0,46% | 30,00 |
| 14.11.2025 | 165,42 | 167,14 | 165,04 | 165,76 | -0,26% | - |
| 13.11.2025 | 169,04 | 169,04 | 166,14 | 166,20 | -2,51% | - |
| 12.11.2025 | 169,64 | 171,76 | 169,64 | 170,48 | 0,19% | - |
| 11.11.2025 | 172,26 | 172,26 | 168,72 | 170,16 | -0,46% | 6,00 |
| 10.11.2025 | 168,84 | 170,94 | 168,84 | 170,94 | 1,18% | - |
| 07.11.2025 | 169,98 | 169,98 | 168,38 | 168,94 | -0,89% | 20,00 |
| 06.11.2025 | 170,70 | 170,70 | 169,78 | 170,46 | -1,14% | - |
| 05.11.2025 | 171,34 | 173,16 | 171,14 | 172,42 | 0,29% | - |
| 04.11.2025 | 169,94 | 171,94 | 169,94 | 171,92 | 0,01% | - |
| 03.11.2025 | 175,04 | 175,04 | 171,12 | 171,90 | -1,64% | - |
| 31.10.2025 | 170,66 | 175,28 | 170,66 | 174,76 | 2,40% | - |
| 30.10.2025 | 157,80 | 171,96 | 157,80 | 170,66 | 7,92% | 230,00 |
| 29.10.2025 | 158,52 | 159,26 | 158,14 | 158,14 | -0,05% | - |
| 28.10.2025 | 159,42 | 159,48 | 158,22 | 158,22 | -0,90% | - |
| 27.10.2025 | 160,90 | 161,30 | 159,50 | 159,66 | -0,56% | - |
| 24.10.2025 | 162,16 | 164,30 | 160,06 | 160,56 | -1,12% | 64,00 |
| 23.10.2025 | 158,18 | 162,38 | 158,18 | 162,38 | 2,11% | - |
| 22.10.2025 | 161,16 | 161,74 | 159,02 | 159,02 | -2,05% | - |
| 21.10.2025 | 159,78 | 162,48 | 159,78 | 162,34 | 1,07% | - |
| 20.10.2025 | 158,20 | 160,80 | 158,20 | 160,62 | 1,18% | - |
| 17.10.2025 | 155,56 | 158,74 | 155,56 | 158,74 | 0,75% | - |
| 16.10.2025 | 158,30 | 159,36 | 157,42 | 157,56 | -0,72% | - |
| 15.10.2025 | 159,02 | 161,10 | 158,16 | 158,70 | -0,65% | - |
| 14.10.2025 | 155,44 | 160,08 | 155,44 | 159,74 | 1,71% | - |
| 13.10.2025 | 154,60 | 157,40 | 154,60 | 157,06 | 1,92% | - |
| 10.10.2025 | 157,52 | 158,62 | 154,10 | 154,10 | -2,53% | - |
| 09.10.2025 | 156,22 | 158,20 | 156,22 | 158,10 | 0,83% | - |
| 08.10.2025 | 155,12 | 156,88 | 155,12 | 156,80 | 0,84% | - |
| 07.10.2025 | 155,20 | 157,00 | 155,20 | 155,50 | -0,51% | - |
| 06.10.2025 | 155,74 | 158,70 | 155,74 | 156,30 | -0,38% | 15,00 |