196,020€
1,34%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 195,04 | 196,38 | 194,86 | 196,37 | 1,46% | - |
| 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% | - |
| 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% | - |