163,180€
1,67%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 141,93 | 144,18 | 141,63 | 141,92 | -0,15% | - |
| 14.04.2025 | 140,29 | 143,26 | 140,01 | 142,13 | 1,49% | - |
| 11.04.2025 | 140,83 | 141,35 | 134,76 | 140,04 | -0,32% | - |
| 10.04.2025 | 146,67 | 146,99 | 137,05 | 140,49 | -4,59% | 300,00 |
| 09.04.2025 | 134,29 | 148,28 | 132,58 | 147,25 | 6,44% | - |
| 08.04.2025 | 142,01 | 144,45 | 135,92 | 138,34 | -1,54% | - |
| 07.04.2025 | 134,57 | 142,94 | 132,33 | 140,51 | 0,78% | - |
| 04.04.2025 | 145,72 | 145,81 | 137,79 | 139,42 | -4,73% | 38,00 |
| 03.04.2025 | 154,21 | 154,55 | 146,10 | 146,34 | -8,08% | - |
| 02.04.2025 | 159,05 | 159,37 | 156,66 | 159,20 | -0,03% | 625,00 |
| 01.04.2025 | 158,85 | 160,13 | 157,56 | 159,24 | 0,05% | - |
| 31.03.2025 | 157,17 | 159,27 | 154,35 | 159,16 | 1,48% | 500,00 |
| 28.03.2025 | 162,57 | 162,90 | 151,55 | 156,84 | -3,00% | - |
| 27.03.2025 | 164,52 | 164,72 | 133,01 | 161,69 | 3,07% | - |
| 26.03.2025 | 166,50 | 167,23 | 130,68 | 156,88 | -1,97% | - |
| 25.03.2025 | 165,51 | 167,50 | 157,32 | 160,03 | -2,86% | - |
| 24.03.2025 | 162,15 | 166,53 | 161,97 | 164,75 | 5,57% | - |
| 21.03.2025 | 162,40 | 162,44 | 155,18 | 156,06 | 0,35% | - |
| 20.03.2025 | 162,88 | 163,71 | 114,16 | 155,51 | -2,52% | 50,00 |
| 19.03.2025 | 161,24 | 165,04 | 131,17 | 159,53 | 2,02% | - |
| 18.03.2025 | 163,39 | 163,73 | 154,14 | 156,37 | -0,20% | - |
| 17.03.2025 | 161,28 | 164,57 | 130,90 | 156,69 | -1,95% | - |
| 14.03.2025 | 159,80 | 164,65 | 156,74 | 159,80 | 0,03% | - |
| 13.03.2025 | 162,89 | 163,91 | 136,52 | 159,75 | -3,11% | - |
| 12.03.2025 | 164,26 | 166,05 | 161,90 | 164,88 | 0,30% | 60,00 |
| 11.03.2025 | 163,30 | 165,54 | 161,76 | 164,39 | -0,78% | - |
| 10.03.2025 | 169,17 | 169,47 | 165,14 | 165,68 | -2,34% | - |
| 07.03.2025 | 170,09 | 170,48 | 166,80 | 169,65 | -0,59% | - |
| 06.03.2025 | 171,27 | 171,37 | 167,45 | 170,66 | -0,51% | 136,00 |
| 05.03.2025 | 173,39 | 173,39 | 169,78 | 171,53 | -0,65% | 200,00 |
| 04.03.2025 | 178,17 | 178,19 | 171,87 | 172,65 | -2,89% | - |
| 03.03.2025 | 182,07 | 182,62 | 177,29 | 177,79 | -2,58% | - |
| 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% | - |