200,300€
0,45%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 199,55 | 201,40 | 198,20 | 200,30 | 0,31% | 2.600,00 |
| 09.04.2026 | 197,40 | 200,13 | 195,00 | 199,68 | 1,05% | 234,00 |
| 08.04.2026 | 190,15 | 198,77 | 190,02 | 197,60 | 5,23% | - |
| 07.04.2026 | 189,00 | 189,63 | 185,90 | 187,77 | -0,84% | - |
| 02.04.2026 | 187,30 | 190,10 | 184,92 | 189,36 | 0,31% | - |
| 01.04.2026 | 185,68 | 190,51 | 185,21 | 188,77 | 1,77% | 14.072,00 |
| 31.03.2026 | 183,27 | 186,73 | 181,29 | 185,48 | 1,99% | - |
| 30.03.2026 | 182,16 | 184,36 | 181,07 | 181,86 | 0,15% | - |
| 27.03.2026 | 186,16 | 186,24 | 181,35 | 181,58 | -2,15% | - |
| 26.03.2026 | 185,35 | 186,63 | 182,96 | 185,57 | -0,23% | 420,00 |
| 25.03.2026 | 187,71 | 190,08 | 185,83 | 186,00 | -0,63% | 387,00 |
| 24.03.2026 | 183,65 | 187,62 | 181,62 | 187,18 | 2,15% | 192,00 |
| 23.03.2026 | 179,76 | 186,57 | 178,91 | 183,24 | 1,23% | - |
| 20.03.2026 | 182,65 | 184,29 | 180,39 | 181,01 | -1,11% | - |
| 19.03.2026 | 185,86 | 185,96 | 181,51 | 183,05 | -1,31% | - |
| 18.03.2026 | 188,69 | 189,25 | 184,80 | 185,48 | -0,77% | - |
| 17.03.2026 | 185,95 | 187,71 | 183,55 | 186,92 | 0,28% | - |
| 16.03.2026 | 188,63 | 188,67 | 185,83 | 186,40 | -0,66% | 140,00 |
| 13.03.2026 | 187,43 | 190,05 | 186,88 | 187,63 | 0,11% | - |
| 12.03.2026 | 192,61 | 194,32 | 186,91 | 187,43 | -3,22% | 960,00 |
| 11.03.2026 | 194,88 | 195,59 | 192,63 | 193,67 | -0,60% | 429,00 |
| 10.03.2026 | 193,79 | 196,59 | 192,38 | 194,84 | 0,64% | - |
| 09.03.2026 | 187,29 | 194,15 | 185,82 | 193,61 | 1,20% | 1.003,00 |
| 06.03.2026 | 195,72 | 195,80 | 190,62 | 191,32 | -2,11% | - |
| 05.03.2026 | 201,77 | 202,55 | 193,66 | 195,44 | -3,08% | - |
| 04.03.2026 | 201,70 | 203,75 | 200,55 | 201,65 | -0,44% | - |
| 03.03.2026 | 205,15 | 205,48 | 200,90 | 202,55 | -1,96% | - |
| 02.03.2026 | 200,45 | 207,02 | 200,45 | 206,60 | 2,08% | 5.700,00 |
| 27.02.2026 | 199,71 | 202,43 | 198,22 | 202,40 | 1,12% | - |
| 26.02.2026 | 196,71 | 200,83 | 196,64 | 200,15 | 1,37% | - |
| 25.02.2026 | 200,60 | 202,02 | 196,86 | 197,44 | -1,81% | - |
| 24.02.2026 | 196,81 | 201,13 | 196,06 | 201,08 | 2,44% | - |
| 23.02.2026 | 196,83 | 199,18 | 194,16 | 196,28 | -0,92% | - |
| 20.02.2026 | 198,29 | 198,82 | 195,79 | 198,10 | 0,19% | 480,00 |
| 19.02.2026 | 198,77 | 200,50 | 197,25 | 197,73 | -0,56% | 300,00 |
| 18.02.2026 | 197,15 | 199,23 | 196,70 | 198,85 | 0,96% | - |
| 17.02.2026 | 194,13 | 197,67 | 193,37 | 196,96 | 1,34% | - |
| 16.02.2026 | 193,90 | 194,74 | 193,90 | 194,35 | 0,41% | - |
| 13.02.2026 | 192,46 | 194,58 | 192,33 | 193,56 | 0,33% | - |
| 12.02.2026 | 198,68 | 201,05 | 192,62 | 192,92 | -2,67% | 672,00 |
| 11.02.2026 | 195,60 | 199,74 | 194,03 | 198,22 | 1,16% | - |
| 10.02.2026 | 195,96 | 198,11 | 195,55 | 195,94 | 0,04% | - |
| 09.02.2026 | 195,92 | 196,62 | 193,94 | 195,87 | -0,17% | 1.430,00 |
| 06.02.2026 | 194,65 | 197,65 | 194,49 | 196,21 | 0,59% | 1.485,00 |
| 05.02.2026 | 193,16 | 195,57 | 191,81 | 195,05 | 1,02% | 1.000,00 |
| 04.02.2026 | 193,94 | 198,25 | 191,33 | 193,08 | 4,05% | 1.170,00 |
| 03.02.2026 | 195,04 | 206,95 | 181,06 | 185,56 | -4,12% | 795,00 |
| 02.02.2026 | 187,29 | 194,38 | 187,06 | 193,54 | 2,39% | - |
| 30.01.2026 | 188,72 | 190,68 | 187,37 | 189,02 | -0,19% | - |
| 29.01.2026 | 185,58 | 189,76 | 185,42 | 189,38 | 1,80% | 210,00 |
| 28.01.2026 | 183,95 | 188,38 | 183,42 | 186,04 | 1,46% | 1.300,00 |
| 27.01.2026 | 184,25 | 185,26 | 182,21 | 183,37 | -0,85% | 1.892,00 |
| 26.01.2026 | 187,44 | 188,27 | 183,56 | 184,95 | -0,62% | - |
| 23.01.2026 | 189,05 | 190,81 | 186,05 | 186,10 | -1,73% | - |
| 22.01.2026 | 188,66 | 190,52 | 188,41 | 189,38 | 0,41% | - |
| 21.01.2026 | 181,99 | 189,35 | 181,96 | 188,61 | 3,72% | - |
| 20.01.2026 | 182,66 | 183,67 | 180,76 | 181,85 | -1,02% | - |
| 19.01.2026 | 183,98 | 184,40 | 183,56 | 183,73 | -1,17% | 384,00 |
| 16.01.2026 | 185,50 | 186,08 | 182,81 | 185,90 | 0,36% | - |
| 15.01.2026 | 181,29 | 185,47 | 181,17 | 185,24 | 2,17% | - |
| 14.01.2026 | 181,38 | 182,19 | 179,84 | 181,30 | -0,28% | 2.880,00 |
| 13.01.2026 | 180,11 | 181,91 | 179,48 | 181,80 | 1,11% | - |
| 12.01.2026 | 179,73 | 182,51 | 179,16 | 179,80 | -0,51% | 1.820,00 |
| 09.01.2026 | 180,33 | 181,97 | 180,30 | 180,72 | 0,23% | 360,00 |
| 08.01.2026 | 180,25 | 182,89 | 180,04 | 180,31 | -0,29% | - |
| 07.01.2026 | 183,78 | 183,81 | 180,24 | 180,84 | -1,28% | - |
| 06.01.2026 | 179,86 | 183,56 | 178,40 | 183,18 | 1,86% | 550,00 |
| 05.01.2026 | 178,92 | 181,78 | 178,06 | 179,84 | 1,00% | 15,00 |
| 02.01.2026 | 176,52 | 178,54 | 175,25 | 178,06 | 0,50% | 8.000,00 |
| 30.12.2025 | 177,12 | 177,32 | 173,46 | 177,18 | -0,04% | - |
| 29.12.2025 | 177,06 | 177,36 | 176,08 | 177,25 | -0,06% | - |
| 23.12.2025 | 175,03 | 178,47 | 174,84 | 177,35 | 1,88% | 20,00 |
| 22.12.2025 | 173,63 | 175,49 | 172,60 | 174,08 | 0,72% | 350,00 |
| 19.12.2025 | 171,92 | 173,52 | 171,92 | 172,83 | 0,17% | - |
| 18.12.2025 | 170,19 | 173,21 | 161,70 | 172,54 | 0,49% | 34,00 |
| 17.12.2025 | 172,28 | 172,68 | 169,57 | 171,70 | 0,62% | 5,00 |
| 16.12.2025 | 172,45 | 174,15 | 170,56 | 170,65 | -1,25% | - |
| 15.12.2025 | 172,46 | 173,02 | 171,28 | 172,81 | 0,91% | - |
| 12.12.2025 | 173,87 | 174,30 | 171,07 | 171,25 | -1,31% | 287,00 |
| 11.12.2025 | 171,02 | 173,78 | 168,00 | 173,53 | 2,32% | - |
| 10.12.2025 | 168,63 | 172,70 | 168,31 | 169,60 | 0,58% | 2,00 |
| 09.12.2025 | 171,74 | 173,99 | 168,50 | 168,62 | -2,04% | 500,00 |
| 08.12.2025 | 171,85 | 174,00 | 170,59 | 172,14 | 0,65% | 208,00 |
| 05.12.2025 | 170,69 | 172,94 | 168,75 | 171,02 | 0,40% | 43,00 |
| 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% | - |