171,370€
0,60%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 170,69 | 172,31 | 168,75 | 171,89 | 0,91% | 7,00 |
| 04.12.2025 | 171,19 | 172,31 | 110,00 | 170,34 | 0,40% | 20,00 |
| 03.12.2025 | 169,76 | 170,88 | 167,57 | 169,66 | -0,20% | - |
| 02.12.2025 | 168,34 | 170,55 | 164,58 | 170,00 | 0,43% | - |
| 01.12.2025 | 169,91 | 170,53 | 168,59 | 169,28 | -0,44% | - |
| 28.11.2025 | 169,63 | 172,50 | 169,11 | 170,02 | 0,46% | - |
| 27.11.2025 | 169,28 | 169,56 | 169,18 | 169,24 | -0,21% | - |
| 26.11.2025 | 170,63 | 171,29 | 169,28 | 169,60 | -0,34% | - |
| 25.11.2025 | 169,27 | 171,06 | 164,58 | 170,18 | 0,87% | - |
| 24.11.2025 | 169,50 | 170,18 | 168,35 | 168,72 | 0,61% | - |
| 21.11.2025 | 165,21 | 168,06 | 163,81 | 167,69 | -0,47% | - |
| 20.11.2025 | 167,05 | 169,02 | 166,95 | 168,49 | 1,88% | - |
| 19.11.2025 | 163,89 | 166,88 | 163,29 | 165,38 | 0,54% | 6,00 |
| 18.11.2025 | 163,99 | 166,73 | 162,68 | 164,49 | -0,35% | - |
| 17.11.2025 | 166,66 | 168,94 | 164,76 | 165,07 | -0,46% | - |
| 14.11.2025 | 166,78 | 167,65 | 165,50 | 165,84 | -0,82% | - |
| 13.11.2025 | 170,28 | 170,41 | 166,89 | 167,21 | -1,79% | - |
| 12.11.2025 | 170,89 | 173,37 | 169,93 | 170,26 | 0,31% | - |
| 11.11.2025 | 171,20 | 171,62 | 167,68 | 169,74 | -0,66% | - |
| 10.11.2025 | 170,11 | 172,97 | 169,02 | 170,86 | -0,27% | - |
| 07.11.2025 | 171,25 | 171,35 | 171,21 | 171,32 | 0,60% | - |
| 06.11.2025 | 171,94 | 172,55 | 170,15 | 170,29 | -1,18% | - |
| 05.11.2025 | 172,62 | 173,93 | 171,77 | 172,32 | 0,40% | 40,00 |
| 04.11.2025 | 171,32 | 173,06 | 169,75 | 171,64 | -0,26% | - |
| 03.11.2025 | 175,72 | 176,96 | 171,10 | 172,08 | -1,87% | - |
| 31.10.2025 | 171,40 | 177,04 | 158,25 | 175,36 | 1,11% | - |
| 30.10.2025 | 158,55 | 173,51 | 157,96 | 173,44 | 8,82% | 600,00 |
| 29.10.2025 | 159,18 | 160,81 | 158,65 | 159,38 | 0,48% | - |
| 28.10.2025 | 160,06 | 162,15 | 158,06 | 158,62 | -2,10% | - |
| 27.10.2025 | 161,96 | 164,09 | 157,36 | 162,02 | 0,60% | - |
| 24.10.2025 | 163,31 | 165,56 | 161,06 | 161,06 | -1,06% | - |
| 23.10.2025 | 159,35 | 163,34 | 159,03 | 162,78 | 0,94% | 70,00 |
| 22.10.2025 | 162,30 | 162,79 | 159,35 | 161,26 | -0,99% | - |
| 21.10.2025 | 161,02 | 163,17 | 160,76 | 162,88 | 1,16% | 36,00 |
| 20.10.2025 | 158,35 | 161,36 | 155,76 | 161,01 | 1,58% | - |
| 17.10.2025 | 156,69 | 159,42 | 155,81 | 158,50 | 0,69% | - |
| 16.10.2025 | 159,44 | 163,06 | 157,29 | 157,41 | -0,56% | - |
| 15.10.2025 | 160,21 | 162,61 | 157,83 | 158,30 | -0,83% | - |
| 14.10.2025 | 156,63 | 163,48 | 149,64 | 159,62 | 1,79% | - |
| 13.10.2025 | 155,75 | 161,22 | 153,50 | 156,82 | 1,74% | - |
| 10.10.2025 | 158,66 | 161,36 | 154,14 | 154,14 | -2,70% | - |
| 09.10.2025 | 157,35 | 159,23 | 149,32 | 158,41 | 1,16% | - |
| 08.10.2025 | 156,24 | 159,01 | 155,26 | 156,60 | 0,68% | 600,00 |
| 07.10.2025 | 156,15 | 157,62 | 148,96 | 155,54 | -0,29% | - |
| 06.10.2025 | 156,86 | 160,18 | 155,94 | 156,00 | -0,29% | - |
| 03.10.2025 | 159,12 | 159,77 | 156,38 | 156,46 | -1,29% | - |
| 02.10.2025 | 159,90 | 160,68 | 156,63 | 158,50 | -0,54% | - |
| 01.10.2025 | 159,17 | 161,21 | 158,38 | 159,36 | -0,49% | - |
| 30.09.2025 | 159,44 | 160,63 | 158,39 | 160,15 | 0,94% | - |
| 29.09.2025 | 159,25 | 161,36 | 158,66 | 158,66 | 0,03% | - |
| 26.09.2025 | 157,95 | 159,69 | 156,88 | 158,62 | 0,44% | - |
| 25.09.2025 | 158,65 | 159,47 | 157,50 | 157,92 | -0,45% | - |
| 24.09.2025 | 158,53 | 160,52 | 158,19 | 158,64 | 0,81% | - |
| 23.09.2025 | 159,77 | 161,18 | 157,36 | 157,36 | -1,52% | - |
| 22.09.2025 | 159,81 | 160,39 | 158,75 | 159,79 | 0,12% | - |
| 19.09.2025 | 160,21 | 162,13 | 159,31 | 159,60 | 0,21% | - |
| 18.09.2025 | 158,35 | 161,12 | 157,91 | 159,26 | 0,75% | - |
| 17.09.2025 | 157,91 | 159,06 | 157,16 | 158,08 | 0,50% | - |
| 16.09.2025 | 161,07 | 161,09 | 157,08 | 157,30 | -2,07% | - |
| 15.09.2025 | 161,79 | 162,11 | 159,71 | 160,62 | -1,77% | - |
| 12.09.2025 | 163,81 | 163,81 | 163,23 | 163,51 | 0,80% | - |
| 11.09.2025 | 160,17 | 162,33 | 159,99 | 162,21 | 1,36% | - |
| 10.09.2025 | 160,01 | 160,05 | 159,73 | 160,03 | 0,55% | - |
| 09.09.2025 | 160,33 | 160,78 | 158,52 | 159,16 | -0,16% | - |
| 08.09.2025 | 159,97 | 160,81 | 158,43 | 159,42 | 0,01% | - |
| 05.09.2025 | 161,13 | 161,36 | 158,09 | 159,40 | -1,10% | - |
| 04.09.2025 | 158,09 | 161,18 | 157,64 | 161,18 | 3,02% | - |
| 03.09.2025 | 158,23 | 158,89 | 156,31 | 156,46 | -0,90% | - |
| 02.09.2025 | 157,87 | 159,86 | 156,81 | 157,88 | 0,59% | - |
| 01.09.2025 | 157,73 | 158,07 | 156,96 | 156,96 | -2,49% | - |
| 29.08.2025 | 159,77 | 160,96 | 157,69 | 160,96 | 0,64% | 20,00 |
| 28.08.2025 | 160,69 | 161,43 | 159,45 | 159,94 | -0,22% | - |
| 27.08.2025 | 160,75 | 161,92 | 159,63 | 160,30 | 0,48% | - |
| 26.08.2025 | 159,39 | 160,42 | 158,43 | 159,54 | -0,23% | - |
| 25.08.2025 | 159,71 | 160,10 | 158,10 | 159,90 | 0,24% | - |
| 22.08.2025 | 158,37 | 160,33 | 157,91 | 159,52 | 0,92% | - |
| 21.08.2025 | 157,37 | 158,71 | 156,10 | 158,06 | 0,53% | - |
| 20.08.2025 | 158,91 | 159,03 | 156,95 | 157,23 | -1,13% | 40,00 |
| 19.08.2025 | 156,95 | 159,13 | 156,55 | 159,02 | 1,57% | - |
| 18.08.2025 | 155,13 | 156,78 | 154,51 | 156,56 | 1,04% | - |
| 15.08.2025 | 159,63 | 159,67 | 154,93 | 154,95 | -2,31% | - |
| 14.08.2025 | 159,57 | 160,26 | 158,19 | 158,62 | -0,78% | 440,00 |
| 13.08.2025 | 158,29 | 159,88 | 156,90 | 159,86 | 0,90% | - |
| 12.08.2025 | 157,21 | 158,45 | 156,16 | 158,44 | 0,87% | 13,00 |
| 11.08.2025 | 156,31 | 157,71 | 156,21 | 157,08 | 0,51% | - |
| 08.08.2025 | 156,57 | 157,59 | 155,69 | 156,29 | 0,02% | - |
| 07.08.2025 | 158,91 | 161,40 | 156,14 | 156,26 | -1,83% | - |
| 06.08.2025 | 160,37 | 160,65 | 158,20 | 159,17 | -0,39% | 300,00 |
| 05.08.2025 | 160,00 | 164,14 | 159,31 | 159,79 | 0,22% | - |
| 04.08.2025 | 158,56 | 159,67 | 157,96 | 159,44 | 1,20% | - |
| 01.08.2025 | 161,29 | 161,33 | 155,76 | 157,55 | -2,81% | - |
| 31.07.2025 | 154,99 | 165,31 | 154,37 | 162,10 | 4,78% | - |
| 30.07.2025 | 155,06 | 156,99 | 153,85 | 154,70 | -0,14% | - |
| 29.07.2025 | 154,71 | 155,91 | 154,31 | 154,92 | 0,39% | - |
| 28.07.2025 | 154,02 | 155,85 | 154,02 | 154,32 | 0,63% | - |
| 25.07.2025 | 153,27 | 154,27 | 152,70 | 153,35 | 0,31% | - |
| 24.07.2025 | 153,51 | 154,42 | 152,62 | 152,87 | -0,71% | - |
| 23.07.2025 | 153,25 | 155,03 | 153,05 | 153,97 | 0,94% | - |
| 22.07.2025 | 152,39 | 153,09 | 151,69 | 152,54 | 0,12% | 5,00 |
| 21.07.2025 | 153,59 | 153,89 | 152,28 | 152,36 | -0,78% | - |