209,600€
0,72%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 205,50 | 208,40 | 205,10 | 208,10 | 1,19% | - |
| 29.07.2026 | 211,55 | 213,15 | 205,45 | 205,65 | -2,97% | - |
| 28.07.2026 | 213,85 | 216,20 | 211,30 | 211,95 | -0,63% | - |
| 27.07.2026 | 214,25 | 216,40 | 209,35 | 213,30 | 0,21% | - |
| 24.07.2026 | 211,95 | 214,15 | 209,85 | 212,85 | 0,47% | 462,00 |
| 23.07.2026 | 207,05 | 212,60 | 206,45 | 211,85 | 1,92% | - |
| 22.07.2026 | 208,35 | 209,75 | 207,55 | 207,85 | -0,34% | - |
| 21.07.2026 | 206,75 | 209,75 | 205,25 | 208,55 | 1,39% | 570,00 |
| 20.07.2026 | 206,90 | 208,75 | 204,60 | 205,70 | -0,70% | 2.964,00 |
| 17.07.2026 | 205,95 | 207,95 | 201,63 | 207,15 | -0,10% | - |
| 16.07.2026 | 203,75 | 207,75 | 201,70 | 207,35 | 1,74% | - |
| 15.07.2026 | 204,75 | 206,50 | 202,05 | 203,80 | -0,56% | - |
| 14.07.2026 | 203,55 | 206,20 | 202,55 | 204,95 | 0,49% | 120,00 |
| 13.07.2026 | 204,40 | 205,50 | 202,30 | 203,95 | -0,42% | - |
| 10.07.2026 | 203,65 | 206,50 | 203,50 | 204,80 | 0,44% | - |
| 09.07.2026 | 202,95 | 205,80 | 202,05 | 203,90 | 0,74% | 430,00 |
| 08.07.2026 | 202,60 | 202,80 | 199,65 | 202,40 | -0,27% | - |
| 07.07.2026 | 207,50 | 208,60 | 201,35 | 202,95 | -2,10% | - |
| 06.07.2026 | 203,30 | 209,00 | 203,30 | 207,30 | 1,87% | - |
| 03.07.2026 | 205,30 | 205,80 | 202,50 | 203,50 | -0,88% | - |
| 02.07.2026 | 208,20 | 211,20 | 202,35 | 205,30 | -1,51% | - |
| 01.07.2026 | 213,95 | 215,30 | 208,05 | 208,45 | -1,56% | - |
| 30.06.2026 | 208,65 | 212,90 | 208,40 | 211,75 | 1,75% | - |
| 29.06.2026 | 208,95 | 209,55 | 206,50 | 208,10 | -0,24% | - |
| 26.06.2026 | 211,20 | 212,00 | 206,85 | 208,60 | -1,58% | - |
| 25.06.2026 | 207,00 | 215,30 | 207,00 | 211,95 | 2,19% | - |
| 24.06.2026 | 206,20 | 211,50 | 206,10 | 207,40 | 0,78% | - |
| 23.06.2026 | 210,80 | 211,20 | 205,00 | 205,80 | -2,63% | 288,00 |
| 22.06.2026 | 207,40 | 211,55 | 206,90 | 211,35 | 2,60% | - |
| 19.06.2026 | 207,15 | 207,75 | 206,00 | 206,00 | -0,34% | - |
| 18.06.2026 | 201,75 | 208,05 | 201,45 | 206,70 | 2,73% | - |
| 17.06.2026 | 199,75 | 203,15 | 199,55 | 201,20 | 0,74% | 1.760,00 |
| 16.06.2026 | 198,98 | 201,75 | 198,55 | 199,73 | 0,40% | 9.000,00 |
| 15.06.2026 | 200,50 | 200,50 | 196,68 | 198,93 | 1,35% | - |
| 12.06.2026 | 195,75 | 198,27 | 195,18 | 196,27 | 0,51% | 108,00 |
| 11.06.2026 | 192,70 | 196,18 | 192,38 | 195,27 | 1,63% | 138,00 |
| 10.06.2026 | 198,75 | 200,85 | 191,43 | 192,15 | -3,49% | 2.270,00 |
| 09.06.2026 | 196,35 | 200,55 | 195,63 | 199,10 | 1,61% | 550,00 |
| 08.06.2026 | 196,25 | 197,73 | 195,48 | 195,95 | -0,32% | 200,00 |
| 05.06.2026 | 196,90 | 199,75 | 194,83 | 196,58 | -0,22% | - |
| 04.06.2026 | 196,65 | 198,13 | 196,13 | 197,00 | 0,08% | - |
| 03.06.2026 | 195,70 | 198,52 | 195,25 | 196,85 | 0,56% | - |
| 02.06.2026 | 191,18 | 196,25 | 190,75 | 195,75 | 2,01% | 100,00 |
| 01.06.2026 | 194,02 | 195,13 | 189,55 | 191,90 | -0,94% | - |
| 29.05.2026 | 193,83 | 194,85 | 191,75 | 193,73 | 0,10% | 205,00 |
| 28.05.2026 | 195,83 | 195,85 | 190,58 | 193,52 | -0,57% | 132,00 |
| 27.05.2026 | 197,38 | 198,77 | 194,63 | 194,63 | -1,32% | - |
| 26.05.2026 | 194,20 | 198,02 | 193,65 | 197,23 | 1,34% | - |
| 25.05.2026 | 194,40 | 194,83 | 194,33 | 194,63 | 0,57% | 160,00 |
| 22.05.2026 | 192,73 | 194,43 | 191,00 | 193,52 | 0,83% | - |
| 21.05.2026 | 193,13 | 193,95 | 191,08 | 191,93 | -0,65% | - |
| 20.05.2026 | 191,05 | 193,27 | 190,40 | 193,18 | 1,34% | - |
| 19.05.2026 | 193,48 | 194,20 | 190,00 | 190,63 | -2,06% | - |
| 18.05.2026 | 194,63 | 196,30 | 193,08 | 194,63 | -0,70% | - |
| 15.05.2026 | 198,85 | 199,05 | 195,33 | 196,00 | -1,43% | 513,00 |
| 14.05.2026 | 198,13 | 199,60 | 197,10 | 198,85 | 0,63% | 100,00 |
| 13.05.2026 | 196,98 | 199,25 | 196,58 | 197,60 | 0,37% | 96,00 |
| 12.05.2026 | 197,27 | 198,50 | 195,55 | 196,88 | -0,13% | - |
| 11.05.2026 | 197,27 | 198,68 | 196,18 | 197,13 | -0,08% | 2.570,00 |
| 08.05.2026 | 200,13 | 201,80 | 196,75 | 197,27 | -1,37% | 1.200,00 |
| 07.05.2026 | 205,75 | 206,10 | 199,10 | 200,02 | -2,62% | - |
| 06.05.2026 | 200,25 | 206,95 | 200,10 | 205,40 | 2,39% | - |
| 05.05.2026 | 197,60 | 202,45 | 197,25 | 200,60 | 1,81% | 22,00 |
| 04.05.2026 | 196,25 | 198,23 | 194,15 | 197,02 | -1,78% | - |
| 30.04.2026 | 194,15 | 204,25 | 193,25 | 200,60 | 2,77% | - |
| 29.04.2026 | 196,13 | 197,35 | 193,52 | 195,20 | -0,19% | - |
| 28.04.2026 | 199,05 | 199,83 | 192,45 | 195,58 | -1,57% | 150,00 |
| 27.04.2026 | 198,25 | 199,63 | 196,83 | 198,70 | -0,04% | - |
| 24.04.2026 | 200,50 | 202,10 | 198,23 | 198,77 | -1,18% | 370,00 |
| 23.04.2026 | 195,75 | 202,00 | 195,70 | 201,15 | 2,08% | - |
| 22.04.2026 | 199,68 | 201,20 | 196,58 | 197,05 | -1,08% | - |
| 21.04.2026 | 201,35 | 202,75 | 198,75 | 199,20 | -0,82% | - |
| 20.04.2026 | 200,23 | 202,95 | 199,73 | 200,85 | -0,07% | 240,00 |
| 17.04.2026 | 195,88 | 202,00 | 195,60 | 201,00 | 2,94% | 55,00 |
| 16.04.2026 | 195,08 | 196,65 | 194,88 | 195,25 | 0,15% | - |
| 15.04.2026 | 198,63 | 199,30 | 193,25 | 194,95 | -1,92% | - |
| 14.04.2026 | 199,15 | 200,00 | 196,93 | 198,77 | -0,29% | - |
| 13.04.2026 | 199,70 | 200,60 | 197,73 | 199,35 | -0,47% | - |
| 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% | - |