171,060€
0,18%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 170,67 | 172,25 | 169,33 | 171,38 | 0,36% | 175,00 |
| 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 |
| 03.10.2025 | 157,94 | 158,24 | 156,74 | 156,90 | -0,95% | - |
| 02.10.2025 | 159,04 | 159,86 | 158,40 | 158,40 | -0,63% | - |
| 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% | - |