221,750€
0,61%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 219,90 | 222,20 | 219,50 | 221,80 | 0,64% | - |
| 08.10.2026 | 220,90 | 221,70 | 219,00 | 220,40 | -0,54% | - |
| 07.10.2026 | 224,90 | 224,90 | 221,20 | 221,60 | -1,42% | 3,00 |
| 06.10.2026 | 224,20 | 226,20 | 223,60 | 224,80 | -0,18% | 25,00 |
| 05.10.2026 | 224,90 | 226,60 | 224,40 | 225,20 | 0,40% | 15,00 |
| 02.10.2026 | 220,40 | 224,90 | 220,40 | 224,30 | 1,40% | 20,00 |
| 01.10.2026 | 219,90 | 222,70 | 218,70 | 221,20 | 0,82% | - |
| 30.09.2026 | 220,20 | 223,70 | 219,40 | 219,40 | -0,81% | 20,00 |
| 29.09.2026 | 220,10 | 222,00 | 220,10 | 221,20 | 0,14% | - |
| 28.09.2026 | 218,40 | 221,20 | 218,40 | 220,90 | 0,41% | - |
| 25.09.2026 | 217,40 | 220,40 | 217,40 | 220,00 | 1,24% | 14,00 |
| 24.09.2026 | 214,60 | 217,30 | 214,30 | 217,30 | 0,32% | - |
| 23.09.2026 | 213,40 | 217,50 | 213,40 | 216,60 | 1,03% | - |
| 22.09.2026 | 209,00 | 214,90 | 209,00 | 214,40 | 1,80% | - |
| 21.09.2026 | 207,40 | 210,60 | 207,30 | 210,60 | 1,99% | - |
| 18.09.2026 | 202,10 | 206,50 | 202,10 | 206,50 | 1,08% | - |
| 17.09.2026 | 202,30 | 205,10 | 202,00 | 204,30 | 1,09% | - |
| 16.09.2026 | 201,90 | 203,20 | 201,90 | 202,10 | -0,15% | - |
| 15.09.2026 | 200,20 | 203,70 | 200,20 | 202,40 | 0,20% | 15,00 |
| 14.09.2026 | 207,60 | 207,60 | 200,90 | 202,00 | -3,16% | 6,00 |
| 11.09.2026 | 201,50 | 208,90 | 201,50 | 208,60 | 3,32% | 25,00 |
| 10.09.2026 | 202,40 | 202,50 | 200,50 | 201,90 | -0,64% | 50,00 |
| 09.09.2026 | 201,80 | 203,50 | 201,80 | 203,20 | -0,83% | - |
| 08.09.2026 | 205,10 | 206,60 | 204,70 | 204,90 | -0,29% | - |
| 07.09.2026 | 203,80 | 206,30 | 203,80 | 205,50 | 0,44% | 40,00 |
| 04.09.2026 | 200,90 | 204,60 | 200,90 | 204,60 | 1,89% | 10,00 |
| 03.09.2026 | 201,00 | 201,10 | 198,60 | 200,80 | -0,15% | - |
| 02.09.2026 | 198,80 | 201,20 | 198,80 | 201,10 | 0,93% | - |
| 01.09.2026 | 201,30 | 201,30 | 198,70 | 199,25 | -1,41% | 45,00 |
| 31.08.2026 | 201,90 | 203,00 | 201,00 | 202,10 | -1,13% | 380,00 |
| 28.08.2026 | 208,10 | 209,10 | 204,40 | 204,40 | -2,15% | 10,00 |
| 27.08.2026 | 209,10 | 209,70 | 208,90 | 208,90 | -0,67% | - |
| 26.08.2026 | 205,70 | 211,00 | 205,70 | 210,30 | 1,69% | - |
| 25.08.2026 | 209,40 | 209,40 | 206,50 | 206,80 | -0,19% | 75,00 |
| 24.08.2026 | 206,50 | 207,20 | 203,50 | 207,20 | 1,12% | 160,00 |
| 21.08.2026 | 203,10 | 204,90 | 198,35 | 204,90 | -0,05% | 30,00 |
| 20.08.2026 | 206,90 | 207,10 | 204,30 | 205,00 | -1,68% | 10,00 |
| 19.08.2026 | 213,90 | 214,40 | 208,50 | 208,50 | -3,43% | - |
| 18.08.2026 | 217,70 | 217,70 | 215,10 | 215,90 | -1,82% | - |
| 17.08.2026 | 220,30 | 222,00 | 218,00 | 219,90 | -0,09% | 10,00 |
| 14.08.2026 | 220,30 | 221,80 | 219,70 | 220,10 | -0,99% | - |
| 13.08.2026 | 222,90 | 224,30 | 221,90 | 222,30 | -0,67% | - |
| 12.08.2026 | 220,50 | 224,20 | 220,50 | 223,80 | 1,08% | 55,00 |
| 11.08.2026 | 217,40 | 221,40 | 217,40 | 221,40 | 1,10% | - |
| 10.08.2026 | 218,00 | 219,90 | 218,00 | 219,00 | -0,18% | 15,00 |
| 07.08.2026 | 216,30 | 219,40 | 216,30 | 219,40 | 0,97% | - |
| 06.08.2026 | 219,50 | 220,90 | 217,00 | 217,30 | -1,81% | 63,00 |
| 05.08.2026 | 219,40 | 221,60 | 218,90 | 221,30 | 0,68% | - |
| 04.08.2026 | 209,70 | 219,80 | 209,70 | 219,80 | 3,83% | 47,00 |
| 03.08.2026 | 209,20 | 212,50 | 208,70 | 211,70 | 0,81% | 20,00 |
| 31.07.2026 | 207,90 | 210,80 | 207,90 | 210,00 | 1,06% | - |
| 30.07.2026 | 204,50 | 207,80 | 204,50 | 207,80 | 0,92% | - |
| 29.07.2026 | 210,00 | 210,00 | 205,90 | 205,90 | -3,24% | 125,00 |
| 28.07.2026 | 212,40 | 213,20 | 210,90 | 212,80 | -0,09% | - |
| 27.07.2026 | 213,10 | 213,10 | 209,80 | 213,00 | 0,14% | - |
| 24.07.2026 | 210,40 | 214,30 | 210,40 | 212,70 | 0,76% | 108,00 |
| 23.07.2026 | 205,50 | 211,40 | 205,50 | 211,10 | 1,64% | - |
| 22.07.2026 | 206,70 | 208,70 | 206,70 | 207,70 | -0,53% | - |
| 21.07.2026 | 205,20 | 209,20 | 205,20 | 208,80 | 1,61% | - |
| 20.07.2026 | 205,40 | 210,00 | 205,40 | 205,50 | -0,44% | 10,00 |
| 17.07.2026 | 204,50 | 207,60 | 202,10 | 206,40 | -0,53% | 85,00 |
| 16.07.2026 | 202,30 | 207,50 | 200,70 | 207,50 | 1,67% | - |
| 15.07.2026 | 203,20 | 204,70 | 202,70 | 204,10 | 0,00% | - |
| 14.07.2026 | 202,10 | 205,10 | 202,10 | 204,10 | 0,20% | - |
| 13.07.2026 | 206,00 | 206,00 | 203,00 | 203,70 | -0,83% | 25,00 |
| 10.07.2026 | 202,40 | 205,90 | 202,40 | 205,40 | 1,08% | - |
| 09.07.2026 | 201,20 | 205,00 | 201,20 | 203,20 | 0,44% | - |
| 08.07.2026 | 201,00 | 202,30 | 199,70 | 202,30 | -0,20% | 150,00 |
| 07.07.2026 | 205,90 | 209,30 | 201,60 | 202,70 | -2,17% | 5,00 |
| 06.07.2026 | 202,00 | 207,60 | 202,00 | 207,20 | 2,78% | 30,00 |
| 03.07.2026 | 203,90 | 204,80 | 200,60 | 201,60 | -1,66% | - |
| 02.07.2026 | 206,70 | 206,70 | 202,50 | 205,00 | -1,73% | 20,00 |
| 01.07.2026 | 212,40 | 212,70 | 208,60 | 208,60 | -1,65% | 100,00 |
| 30.06.2026 | 207,40 | 212,10 | 207,40 | 212,10 | 2,22% | 25,00 |
| 29.06.2026 | 207,90 | 209,20 | 206,80 | 207,50 | 0,00% | 50,00 |
| 26.06.2026 | 209,70 | 213,30 | 207,10 | 207,50 | -1,52% | 10,00 |
| 25.06.2026 | 205,70 | 214,10 | 205,70 | 210,70 | 1,44% | - |
| 24.06.2026 | 205,10 | 211,00 | 205,10 | 207,70 | 0,78% | 15,00 |
| 23.06.2026 | 209,20 | 209,20 | 206,10 | 206,10 | -2,23% | - |
| 22.06.2026 | 206,60 | 210,80 | 206,60 | 210,80 | 1,98% | 10,00 |
| 19.06.2026 | 205,60 | 207,00 | 205,60 | 206,70 | 0,15% | - |
| 18.06.2026 | 200,20 | 207,10 | 200,20 | 206,40 | 2,69% | - |
| 17.06.2026 | 198,30 | 202,50 | 198,30 | 201,00 | 0,45% | 25,00 |
| 16.06.2026 | 197,65 | 201,00 | 197,65 | 200,10 | 0,50% | 20,00 |
| 15.06.2026 | 197,05 | 199,85 | 197,05 | 199,10 | 1,50% | 27,00 |
| 12.06.2026 | 194,45 | 199,25 | 194,45 | 196,15 | 0,72% | 30,00 |
| 11.06.2026 | 191,10 | 195,15 | 190,10 | 194,75 | 1,33% | 230,00 |
| 10.06.2026 | 197,15 | 197,15 | 192,20 | 192,20 | -3,22% | - |
| 09.06.2026 | 195,30 | 198,70 | 195,30 | 198,60 | 1,12% | 55,00 |
| 08.06.2026 | 195,30 | 197,05 | 195,30 | 196,40 | -0,25% | - |
| 05.06.2026 | 195,55 | 197,55 | 195,05 | 196,90 | -0,28% | - |
| 04.06.2026 | 195,25 | 197,45 | 195,25 | 197,45 | 0,18% | - |
| 03.06.2026 | 194,25 | 198,00 | 194,25 | 197,10 | 0,69% | - |
| 02.06.2026 | 189,90 | 195,75 | 189,90 | 195,75 | 2,11% | - |
| 01.06.2026 | 192,60 | 195,55 | 190,30 | 191,70 | -1,19% | 615,00 |
| 29.05.2026 | 192,35 | 194,05 | 192,35 | 194,00 | 0,21% | - |
| 28.05.2026 | 195,05 | 195,05 | 191,55 | 193,60 | -0,69% | - |
| 27.05.2026 | 195,95 | 196,00 | 194,95 | 194,95 | -1,17% | - |
| 26.05.2026 | 192,85 | 197,25 | 192,85 | 197,25 | 2,31% | - |
| 25.05.2026 | 193,00 | 193,00 | 192,80 | 192,80 | -0,16% | - |