206,700€
2,94%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |