159,400€
1,01%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 155,05 | 155,11 | 153,26 | 153,56 | -0,90% | - |
| 17.07.2025 | 152,21 | 155,24 | 152,15 | 154,96 | 1,85% | - |
| 16.07.2025 | 151,57 | 153,18 | 149,06 | 152,14 | 0,01% | - |
| 15.07.2025 | 152,77 | 153,60 | 152,00 | 152,13 | -0,40% | - |
| 14.07.2025 | 154,19 | 154,71 | 152,07 | 152,74 | -1,33% | 20,00 |
| 11.07.2025 | 154,63 | 155,20 | 153,71 | 154,80 | -0,19% | - |
| 10.07.2025 | 155,01 | 157,23 | 154,75 | 155,10 | -0,22% | - |
| 09.07.2025 | 154,65 | 155,83 | 153,85 | 155,44 | 0,51% | - |
| 08.07.2025 | 155,35 | 156,52 | 154,37 | 154,65 | -0,56% | - |
| 07.07.2025 | 155,59 | 156,94 | 154,56 | 155,52 | 0,18% | - |
| 04.07.2025 | 155,74 | 155,74 | 155,04 | 155,24 | -0,85% | - |
| 03.07.2025 | 154,51 | 156,97 | 153,59 | 156,57 | 1,57% | - |
| 02.07.2025 | 155,51 | 155,95 | 154,06 | 154,15 | -0,65% | - |
| 01.07.2025 | 153,45 | 156,13 | 152,19 | 155,16 | 0,95% | - |
| 30.06.2025 | 154,93 | 155,01 | 153,02 | 153,70 | -0,32% | - |
| 27.06.2025 | 154,14 | 154,80 | 153,50 | 154,20 | 0,31% | - |
| 26.06.2025 | 152,55 | 154,51 | 151,95 | 153,72 | 0,67% | - |
| 25.06.2025 | 154,43 | 154,69 | 152,19 | 152,70 | -1,10% | - |
| 24.06.2025 | 153,75 | 154,40 | 152,46 | 154,40 | 0,80% | - |
| 23.06.2025 | 153,19 | 154,40 | 151,42 | 153,17 | -0,11% | - |
| 20.06.2025 | 153,89 | 155,74 | 152,88 | 153,34 | 0,11% | - |
| 19.06.2025 | 154,71 | 154,80 | 153,17 | 153,17 | -1,12% | 26,00 |
| 18.06.2025 | 152,67 | 155,44 | 150,69 | 154,90 | 1,33% | 100,00 |
| 17.06.2025 | 153,93 | 154,40 | 152,75 | 152,86 | -1,06% | - |
| 16.06.2025 | 153,35 | 156,10 | 153,15 | 154,49 | 0,89% | - |
| 13.06.2025 | 153,72 | 155,41 | 152,82 | 153,12 | -1,47% | - |
| 12.06.2025 | 156,33 | 156,81 | 153,94 | 155,41 | -1,39% | - |
| 11.06.2025 | 157,11 | 158,17 | 155,99 | 157,60 | 0,10% | - |
| 10.06.2025 | 156,37 | 157,61 | 155,87 | 157,44 | 0,67% | - |
| 09.06.2025 | 155,97 | 157,17 | 155,94 | 156,39 | -0,10% | - |
| 06.06.2025 | 155,19 | 157,57 | 154,99 | 156,54 | 1,27% | - |
| 05.06.2025 | 155,27 | 155,81 | 153,34 | 154,58 | -0,46% | 200,00 |
| 04.06.2025 | 156,41 | 156,81 | 154,75 | 155,30 | -0,64% | - |
| 03.06.2025 | 153,91 | 156,31 | 153,37 | 156,30 | 1,46% | - |
| 02.06.2025 | 156,47 | 156,87 | 152,98 | 154,05 | -2,13% | - |
| 30.05.2025 | 159,02 | 159,21 | 156,74 | 157,41 | -0,64% | - |
| 29.05.2025 | 159,36 | 160,83 | 157,20 | 158,42 | -0,07% | 51,00 |
| 28.05.2025 | 159,65 | 160,52 | 158,14 | 158,53 | -0,63% | - |
| 27.05.2025 | 157,63 | 159,66 | 156,76 | 159,53 | 1,09% | 4,00 |
| 26.05.2025 | 156,87 | 158,23 | 156,87 | 157,81 | 0,91% | - |
| 23.05.2025 | 157,69 | 158,01 | 155,37 | 156,38 | -1,21% | 100,00 |
| 22.05.2025 | 156,86 | 159,33 | 155,78 | 158,30 | 0,85% | - |
| 21.05.2025 | 158,93 | 159,09 | 156,44 | 156,96 | -2,03% | - |
| 20.05.2025 | 161,35 | 162,00 | 159,94 | 160,22 | -1,02% | - |
| 19.05.2025 | 162,21 | 162,35 | 160,61 | 161,87 | -1,27% | - |
| 16.05.2025 | 160,61 | 163,96 | 160,59 | 163,96 | 1,75% | - |
| 15.05.2025 | 159,35 | 161,64 | 158,87 | 161,14 | 0,31% | - |
| 14.05.2025 | 161,43 | 161,57 | 159,47 | 160,64 | -0,46% | - |
| 13.05.2025 | 161,03 | 163,56 | 160,23 | 161,38 | -0,23% | 105,00 |
| 12.05.2025 | 154,73 | 163,01 | 154,69 | 161,75 | 6,43% | - |
| 09.05.2025 | 152,79 | 154,00 | 151,58 | 151,98 | -0,52% | 200,00 |
| 08.05.2025 | 150,97 | 154,69 | 150,57 | 152,77 | 1,81% | - |
| 07.05.2025 | 148,41 | 150,35 | 147,71 | 150,05 | 1,67% | - |
| 06.05.2025 | 150,09 | 150,62 | 147,58 | 147,58 | -1,93% | - |
| 05.05.2025 | 149,66 | 151,31 | 148,79 | 150,49 | 0,06% | - |
| 02.05.2025 | 147,65 | 150,92 | 146,61 | 150,40 | 0,56% | - |
| 30.04.2025 | 147,61 | 149,71 | 145,02 | 149,56 | 1,43% | 120,00 |
| 29.04.2025 | 146,13 | 148,23 | 144,96 | 147,45 | 1,35% | - |
| 28.04.2025 | 145,87 | 148,02 | 144,69 | 145,48 | -0,83% | - |
| 25.04.2025 | 147,63 | 148,15 | 145,76 | 146,70 | -0,21% | - |
| 24.04.2025 | 142,37 | 147,11 | 141,39 | 147,01 | 2,65% | 60,00 |
| 23.04.2025 | 142,07 | 145,42 | 141,67 | 143,21 | 2,44% | - |
| 22.04.2025 | 134,35 | 139,84 | 134,35 | 139,80 | 0,76% | - |
| 17.04.2025 | 140,69 | 142,13 | 138,44 | 138,75 | -0,34% | - |
| 16.04.2025 | 139,85 | 141,68 | 138,01 | 139,22 | -1,90% | - |