179,340€
-0,03%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 180,31 | 182,72 | 179,08 | 182,50 | 1,39% | - |
| 27.02.2025 | 179,91 | 182,41 | 179,71 | 180,00 | 0,32% | - |
| 26.02.2025 | 178,55 | 181,20 | 178,21 | 179,43 | 0,93% | - |
| 25.02.2025 | 177,45 | 178,67 | 175,83 | 177,78 | 0,16% | 320,00 |
| 24.02.2025 | 178,09 | 179,07 | 176,33 | 177,50 | -0,28% | - |
| 21.02.2025 | 179,91 | 180,47 | 176,40 | 178,00 | -0,93% | - |
| 20.02.2025 | 180,91 | 181,70 | 178,66 | 179,67 | -0,82% | - |
| 19.02.2025 | 176,43 | 181,15 | 176,15 | 181,15 | 2,73% | - |
| 18.02.2025 | 175,42 | 177,46 | 174,88 | 176,34 | 0,73% | - |
| 17.02.2025 | 174,85 | 175,60 | 174,69 | 175,07 | 0,03% | - |
| 14.02.2025 | 176,53 | 176,59 | 174,12 | 175,02 | -0,73% | - |
| 13.02.2025 | 178,13 | 179,31 | 176,27 | 176,30 | -1,23% | - |
| 12.02.2025 | 178,85 | 178,96 | 175,80 | 178,50 | 0,07% | - |
| 11.02.2025 | 180,03 | 180,13 | 176,95 | 178,38 | -0,91% | - |
| 10.02.2025 | 179,52 | 181,00 | 177,52 | 180,02 | 0,74% | - |
| 07.02.2025 | 176,19 | 179,51 | 175,73 | 178,69 | 1,54% | 18,00 |
| 06.02.2025 | 173,77 | 176,14 | 173,55 | 175,98 | 1,68% | 5,00 |
| 05.02.2025 | 173,21 | 174,71 | 171,67 | 173,07 | -0,44% | - |
| 04.02.2025 | 178,53 | 178,61 | 161,00 | 173,83 | -2,87% | - |
| 03.02.2025 | 177,55 | 179,65 | 176,15 | 178,96 | 0,54% | - |
| 31.01.2025 | 179,36 | 180,20 | 177,99 | 177,99 | -0,40% | 500,00 |
| 30.01.2025 | 175,51 | 179,46 | 174,48 | 178,70 | 1,93% | - |
| 29.01.2025 | 175,17 | 176,92 | 175,07 | 175,32 | 0,01% | 60,00 |
| 28.01.2025 | 176,61 | 177,61 | 174,21 | 175,31 | -0,61% | - |
| 27.01.2025 | 178,63 | 178,65 | 175,53 | 176,38 | -1,49% | - |
| 24.01.2025 | 182,01 | 182,23 | 178,69 | 179,05 | -2,08% | - |
| 23.01.2025 | 181,21 | 183,37 | 180,42 | 182,85 | 0,82% | - |
| 22.01.2025 | 177,47 | 181,36 | 176,87 | 181,36 | 2,30% | - |
| 21.01.2025 | 175,54 | 177,47 | 173,99 | 177,29 | 1,31% | 225,00 |
| 20.01.2025 | 176,29 | 176,29 | 174,75 | 175,00 | -0,49% | - |
| 17.01.2025 | 176,03 | 179,06 | 174,83 | 175,86 | 0,11% | 200,00 |
| 16.01.2025 | 175,26 | 177,72 | 174,81 | 175,66 | 0,46% | 240,00 |
| 15.01.2025 | 174,11 | 176,15 | 173,81 | 174,85 | 0,49% | - |
| 14.01.2025 | 172,43 | 175,31 | 172,17 | 174,00 | 0,66% | - |
| 13.01.2025 | 172,17 | 172,89 | 170,68 | 172,86 | 0,61% | - |
| 10.01.2025 | 173,61 | 173,72 | 171,35 | 171,82 | -0,68% | 20,00 |
| 09.01.2025 | 172,97 | 173,62 | 172,67 | 173,00 | 0,10% | 5,00 |
| 08.01.2025 | 172,89 | 173,83 | 171,30 | 172,82 | 0,09% | - |
| 07.01.2025 | 172,45 | 173,77 | 171,93 | 172,67 | 0,01% | 130,00 |
| 06.01.2025 | 174,11 | 174,78 | 172,14 | 172,66 | -0,92% | - |
| 03.01.2025 | 174,00 | 174,85 | 172,40 | 174,26 | 0,29% | 20,00 |
| 02.01.2025 | 174,23 | 175,99 | 173,38 | 173,76 | 0,35% | - |
| 30.12.2024 | 174,45 | 174,89 | 173,05 | 173,15 | -1,06% | - |
| 27.12.2024 | 174,36 | 176,32 | 173,69 | 175,00 | -0,01% | - |
| 23.12.2024 | 175,86 | 176,61 | 174,81 | 175,01 | -0,45% | - |
| 20.12.2024 | 175,49 | 176,83 | 173,77 | 175,80 | 0,08% | 107,00 |
| 19.12.2024 | 174,33 | 176,19 | 173,99 | 175,66 | 0,76% | - |
| 18.12.2024 | 177,95 | 179,03 | 174,33 | 174,33 | -2,09% | - |
| 17.12.2024 | 179,89 | 181,38 | 177,69 | 178,05 | -1,20% | 16,00 |
| 16.12.2024 | 178,35 | 182,21 | 178,11 | 180,22 | 0,96% | - |
| 13.12.2024 | 180,13 | 180,45 | 178,42 | 178,51 | -0,89% | - |
| 12.12.2024 | 179,13 | 180,71 | 178,75 | 180,12 | 0,20% | - |
| 11.12.2024 | 179,18 | 181,23 | 179,17 | 179,76 | 0,31% | - |
| 10.12.2024 | 179,79 | 181,28 | 178,60 | 179,21 | -0,47% | - |
| 09.12.2024 | 181,43 | 181,67 | 179,26 | 180,05 | -0,77% | - |
| 06.12.2024 | 183,03 | 184,41 | 181,25 | 181,45 | -0,95% | - |
| 05.12.2024 | 185,44 | 185,46 | 183,08 | 183,19 | -1,23% | - |
| 04.12.2024 | 185,30 | 186,49 | 183,90 | 185,48 | 0,32% | 38,00 |
| 03.12.2024 | 186,08 | 186,12 | 183,85 | 184,88 | -0,71% | - |
| 02.12.2024 | 185,25 | 186,91 | 184,96 | 186,20 | 8,12% | - |
| 29.11.2024 | 185,33 | 185,79 | 172,18 | 172,21 | -7,08% | 6,00 |
| 28.11.2024 | 185,17 | 185,58 | 184,96 | 185,33 | 0,36% | - |
| 27.11.2024 | 188,06 | 188,06 | 184,66 | 184,66 | -1,79% | - |
| 26.11.2024 | 188,22 | 188,32 | 186,10 | 188,02 | 0,12% | - |
| 25.11.2024 | 189,41 | 190,47 | 186,87 | 187,80 | -0,95% | - |
| 22.11.2024 | 187,07 | 190,13 | 186,18 | 189,60 | 1,49% | 1.500,00 |
| 21.11.2024 | 183,28 | 187,05 | 183,02 | 186,82 | 1,85% | 510,00 |
| 20.11.2024 | 183,30 | 184,09 | 181,99 | 183,43 | 0,48% | 8,00 |
| 19.11.2024 | 182,51 | 183,14 | 180,75 | 182,56 | 0,05% | - |
| 18.11.2024 | 183,30 | 183,30 | 181,89 | 182,47 | -0,52% | 25,00 |
| 15.11.2024 | 182,81 | 184,63 | 182,33 | 183,43 | -0,44% | 300,00 |
| 14.11.2024 | 185,00 | 186,30 | 181,96 | 184,24 | -0,41% | - |
| 13.11.2024 | 182,23 | 186,12 | 181,19 | 185,00 | 1,30% | - |
| 12.11.2024 | 179,99 | 182,91 | 177,69 | 182,62 | 1,91% | - |
| 11.11.2024 | 178,37 | 181,30 | 178,35 | 179,20 | 0,57% | - |
| 08.11.2024 | 175,68 | 178,26 | 175,45 | 178,18 | 1,79% | 40,00 |
| 07.11.2024 | 177,43 | 177,43 | 174,83 | 175,04 | -1,27% | 8,00 |
| 06.11.2024 | 172,52 | 179,02 | 171,10 | 177,30 | 6,42% | - |
| 05.11.2024 | 165,38 | 167,11 | 164,75 | 166,61 | 0,74% | - |
| 04.11.2024 | 163,40 | 165,95 | 163,13 | 165,39 | -0,08% | - |
| 01.11.2024 | 168,66 | 169,30 | 162,54 | 165,52 | 5,72% | - |
| 31.10.2024 | 155,04 | 170,04 | 154,49 | 156,56 | 4,34% | - |
| 30.10.2024 | 154,67 | 155,55 | 149,97 | 150,05 | -0,34% | 20,00 |
| 29.10.2024 | 155,38 | 156,45 | 150,56 | 150,56 | -3,15% | 3,00 |
| 28.10.2024 | 154,73 | 156,52 | 150,37 | 155,45 | 0,48% | - |
| 25.10.2024 | 153,85 | 155,21 | 153,85 | 154,70 | 0,55% | - |
| 24.10.2024 | 154,23 | 155,12 | 153,20 | 153,85 | -0,36% | - |
| 23.10.2024 | 155,42 | 156,32 | 154,02 | 154,40 | -1,06% | - |
| 22.10.2024 | 156,25 | 156,38 | 154,71 | 156,05 | -0,37% | - |
| 21.10.2024 | 155,57 | 157,18 | 155,33 | 156,63 | 0,46% | - |
| 18.10.2024 | 156,45 | 157,28 | 155,53 | 155,92 | -0,52% | - |
| 17.10.2024 | 156,18 | 157,85 | 155,86 | 156,73 | 0,29% | - |
| 16.10.2024 | 155,43 | 156,70 | 155,27 | 156,27 | 0,42% | - |
| 15.10.2024 | 157,67 | 158,58 | 155,35 | 155,62 | -1,14% | 30,00 |
| 14.10.2024 | 155,88 | 157,41 | 155,88 | 157,41 | 0,98% | 64,00 |
| 11.10.2024 | 154,41 | 156,75 | 154,01 | 155,88 | 0,85% | - |
| 10.10.2024 | 154,21 | 154,67 | 151,56 | 154,56 | 0,12% | - |
| 09.10.2024 | 151,92 | 154,53 | 151,82 | 154,37 | 1,49% | - |
| 08.10.2024 | 151,62 | 152,67 | 151,28 | 152,11 | 0,20% | 140,00 |
| 07.10.2024 | 154,86 | 154,87 | 147,29 | 151,81 | -2,05% | 60,00 |