187,587$
-0,22%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 186,84 | 189,07 | 186,74 | 187,44 | -0,30% | 848.910,00 |
| 30.09.2025 | 186,61 | 189,01 | 186,61 | 188,00 | 0,60% | 1.836.065,00 |
| 29.09.2025 | 188,01 | 189,18 | 186,10 | 186,87 | 0,26% | 1.299.906,00 |
| 26.09.2025 | 184,96 | 186,75 | 184,16 | 186,38 | 1,08% | 782.980,00 |
| 25.09.2025 | 185,71 | 185,87 | 183,68 | 184,39 | -0,96% | 1.112.783,00 |
| 24.09.2025 | 187,01 | 187,61 | 185,64 | 186,17 | -0,27% | 1.199.076,00 |
| 23.09.2025 | 187,70 | 190,00 | 186,16 | 186,68 | -0,94% | 1.474.502,00 |
| 22.09.2025 | 187,65 | 189,11 | 186,89 | 188,45 | 0,31% | 748.441,00 |
| 19.09.2025 | 189,39 | 189,45 | 187,30 | 187,87 | -0,44% | 1.570.693,00 |
| 18.09.2025 | 187,31 | 189,74 | 186,54 | 188,70 | 1,32% | 1.551.945,00 |
| 17.09.2025 | 187,65 | 188,94 | 185,56 | 186,25 | -0,54% | 1.400.342,00 |
| 16.09.2025 | 189,52 | 189,95 | 186,39 | 187,27 | -1,21% | 1.060.917,00 |
| 15.09.2025 | 189,92 | 190,58 | 187,64 | 189,56 | -0,19% | 925.579,00 |
| 12.09.2025 | 191,01 | 191,90 | 189,76 | 189,93 | -1,09% | 813.138,00 |
| 11.09.2025 | 187,82 | 192,33 | 187,60 | 192,03 | 2,47% | 1.119.244,00 |
| 10.09.2025 | 186,91 | 189,16 | 186,19 | 187,41 | -0,04% | 880.108,00 |
| 09.09.2025 | 188,15 | 188,67 | 185,81 | 187,48 | -0,63% | 937.986,00 |
| 08.09.2025 | 187,63 | 188,76 | 186,00 | 188,67 | 0,65% | 1.635.377,00 |
| 05.09.2025 | 188,97 | 189,30 | 185,73 | 187,45 | -0,22% | 1.064.297,00 |
| 04.09.2025 | 183,91 | 187,88 | 183,61 | 187,87 | 1,91% | 1.105.692,00 |
| 03.09.2025 | 184,22 | 184,74 | 182,26 | 184,35 | -0,25% | 892.045,00 |
| 02.09.2025 | 184,38 | 184,82 | 182,50 | 184,81 | 0,01% | 948.133,00 |
| 29.08.2025 | 186,42 | 187,54 | 184,48 | 184,80 | -1,03% | 809.679,00 |
| 28.08.2025 | 186,96 | 187,89 | 186,26 | 186,73 | 0,10% | 846.458,00 |
| 27.08.2025 | 186,29 | 187,60 | 185,70 | 186,55 | -0,12% | 1.061.925,00 |
| 26.08.2025 | 185,12 | 186,82 | 184,47 | 186,78 | 0,65% | 1.922.047,00 |
| 25.08.2025 | 187,81 | 187,81 | 184,80 | 185,57 | -0,74% | 962.282,00 |
| 22.08.2025 | 184,34 | 188,00 | 183,86 | 186,95 | 1,91% | 970.435,00 |
| 21.08.2025 | 182,87 | 184,26 | 181,72 | 183,44 | 0,05% | 1.030.422,00 |
| 20.08.2025 | 184,79 | 185,56 | 183,08 | 183,34 | -1,00% | 874.052,00 |
| 19.08.2025 | 182,98 | 185,38 | 182,98 | 185,20 | 1,41% | 1.073.247,00 |
| 18.08.2025 | 181,84 | 183,07 | 181,13 | 182,62 | 0,69% | 1.757.153,00 |
| 15.08.2025 | 185,61 | 185,61 | 181,17 | 181,36 | -1,85% | 1.556.622,00 |
| 14.08.2025 | 186,78 | 186,78 | 183,96 | 184,78 | -1,14% | 845.656,00 |
| 13.08.2025 | 185,87 | 187,09 | 183,77 | 186,91 | 1,07% | 1.139.702,00 |
| 12.08.2025 | 183,55 | 185,02 | 182,10 | 184,94 | 1,33% | 1.050.754,00 |
| 11.08.2025 | 181,73 | 183,10 | 181,62 | 182,52 | 0,24% | 810.160,00 |
| 08.08.2025 | 183,57 | 183,70 | 181,52 | 182,08 | -0,09% | 814.829,00 |
| 07.08.2025 | 186,55 | 188,11 | 181,83 | 182,24 | -1,74% | 1.088.300,00 |
| 06.08.2025 | 184,88 | 186,31 | 184,08 | 185,47 | 0,28% | 1.157.388,00 |
| 05.08.2025 | 187,81 | 190,00 | 184,26 | 184,95 | 0,25% | 1.919.822,00 |
| 04.08.2025 | 183,57 | 185,04 | 183,02 | 184,49 | 1,17% | 1.959.850,00 |
| 01.08.2025 | 183,02 | 184,13 | 179,90 | 182,36 | -1,35% | 1.725.017,00 |
| 31.07.2025 | 180,98 | 189,20 | 180,90 | 184,85 | 4,58% | 3.163.296,00 |
| 30.07.2025 | 179,66 | 180,08 | 175,61 | 176,76 | -1,23% | 2.286.617,00 |
| 29.07.2025 | 179,16 | 179,99 | 178,10 | 178,96 | 0,07% | 1.473.220,00 |
| 28.07.2025 | 180,88 | 180,88 | 178,60 | 178,84 | -0,69% | 1.394.648,00 |
| 25.07.2025 | 179,96 | 180,78 | 179,02 | 180,09 | 0,21% | 1.566.161,00 |
| 24.07.2025 | 181,41 | 181,69 | 179,61 | 179,72 | -0,86% | 1.545.761,00 |
| 23.07.2025 | 180,72 | 181,66 | 180,33 | 181,28 | 1,16% | 751.290,00 |
| 22.07.2025 | 177,76 | 179,32 | 177,26 | 179,20 | 0,62% | 1.088.905,00 |
| 21.07.2025 | 178,85 | 179,79 | 177,93 | 178,09 | -0,24% | 1.676.089,00 |
| 18.07.2025 | 180,31 | 180,31 | 178,10 | 178,51 | -0,66% | 1.011.971,00 |
| 17.07.2025 | 177,22 | 179,84 | 176,69 | 179,70 | 1,50% | 1.241.237,00 |
| 16.07.2025 | 176,91 | 177,29 | 174,43 | 177,05 | 0,35% | 1.717.381,00 |
| 15.07.2025 | 179,06 | 179,35 | 176,33 | 176,44 | -1,08% | 1.585.206,00 |
| 14.07.2025 | 179,66 | 179,99 | 177,58 | 178,36 | -1,44% | 1.420.845,00 |
| 11.07.2025 | 180,29 | 181,48 | 179,78 | 180,97 | -0,26% | 839.398,00 |
| 10.07.2025 | 182,29 | 183,68 | 181,20 | 181,44 | -0,46% | 1.152.466,00 |
| 09.07.2025 | 182,54 | 183,08 | 180,09 | 182,28 | 0,52% | 1.168.609,00 |
| 08.07.2025 | 183,13 | 183,20 | 180,83 | 181,33 | -0,57% | 1.827.260,00 |
| 07.07.2025 | 183,74 | 184,04 | 181,18 | 182,37 | -0,99% | 1.558.838,00 |
| 03.07.2025 | 183,00 | 184,37 | 182,10 | 184,19 | 1,21% | 719.336,00 |
| 02.07.2025 | 182,67 | 183,13 | 181,62 | 181,99 | -0,58% | 977.662,00 |
| 01.07.2025 | 180,12 | 183,97 | 179,51 | 183,06 | 1,16% | 1.094.521,00 |
| 30.06.2025 | 180,40 | 181,46 | 179,57 | 180,96 | 0,24% | 1.600.767,00 |
| 27.06.2025 | 180,44 | 181,48 | 179,67 | 180,53 | 0,39% | 1.601.306,00 |
| 26.06.2025 | 178,57 | 180,83 | 178,26 | 179,82 | 1,02% | 994.269,00 |
| 25.06.2025 | 178,63 | 179,12 | 176,89 | 178,00 | -0,69% | 1.115.916,00 |
| 24.06.2025 | 177,45 | 179,40 | 176,66 | 179,24 | 1,11% | 1.523.752,00 |
| 23.06.2025 | 176,26 | 177,48 | 174,47 | 177,28 | 0,33% | 1.461.261,00 |
| 20.06.2025 | 179,82 | 179,82 | 176,23 | 176,69 | -0,60% | 2.794.326,00 |
| 18.06.2025 | 175,51 | 178,90 | 175,37 | 177,76 | 1,26% | 1.332.693,00 |
| 17.06.2025 | 175,07 | 178,14 | 175,07 | 175,55 | -1,72% | 967.914,00 |
| 16.06.2025 | 178,64 | 179,18 | 177,52 | 178,63 | 0,94% | 1.450.071,00 |
| 13.06.2025 | 177,70 | 179,02 | 176,37 | 176,96 | -1,67% | 1.261.501,00 |
| 12.06.2025 | 179,18 | 180,40 | 178,43 | 179,97 | -0,51% | 1.042.237,00 |
| 11.06.2025 | 179,75 | 181,73 | 178,69 | 180,90 | 0,57% | 1.843.721,00 |
| 10.06.2025 | 178,88 | 180,04 | 178,07 | 179,87 | 0,69% | 1.154.923,00 |
| 09.06.2025 | 178,67 | 179,55 | 178,06 | 178,64 | 0,16% | 877.214,00 |
| 06.06.2025 | 178,60 | 179,35 | 177,89 | 178,35 | 0,80% | 1.041.040,00 |
| 05.06.2025 | 178,59 | 178,59 | 175,98 | 176,93 | -0,16% | 1.112.268,00 |
| 04.06.2025 | 177,75 | 178,60 | 176,84 | 177,21 | -0,28% | 1.106.005,00 |
| 03.06.2025 | 176,63 | 177,89 | 175,61 | 177,71 | 0,79% | 2.114.844,00 |
| 02.06.2025 | 177,68 | 177,84 | 174,88 | 176,32 | -1,35% | 1.220.814,00 |
| 30.05.2025 | 180,44 | 180,44 | 177,87 | 178,74 | -0,72% | 2.078.721,00 |
| 29.05.2025 | 179,85 | 180,56 | 178,60 | 180,04 | 0,60% | 1.269.931,00 |
| 28.05.2025 | 181,09 | 181,65 | 178,53 | 178,97 | -1,02% | 941.783,00 |
| 27.05.2025 | 179,22 | 180,97 | 178,00 | 180,81 | 1,78% | 1.178.407,00 |
| 23.05.2025 | 176,13 | 178,51 | 175,38 | 177,64 | -0,50% | 1.108.463,00 |
| 22.05.2025 | 177,00 | 179,77 | 175,85 | 178,54 | 0,48% | 788.888,00 |
| 21.05.2025 | 179,32 | 180,00 | 177,25 | 177,68 | -1,73% | 1.270.590,00 |
| 20.05.2025 | 180,44 | 181,38 | 180,31 | 180,80 | -0,59% | 832.785,00 |
| 19.05.2025 | 181,19 | 182,44 | 180,93 | 181,88 | -0,48% | 949.446,00 |
| 16.05.2025 | 180,86 | 182,88 | 180,15 | 182,75 | 1,41% | 1.167.568,00 |
| 15.05.2025 | 178,96 | 180,75 | 178,79 | 180,21 | 0,47% | 1.335.237,00 |
| 14.05.2025 | 179,56 | 180,40 | 178,72 | 179,36 | -0,63% | 1.254.789,00 |
| 13.05.2025 | 180,10 | 182,33 | 179,98 | 180,50 | 0,62% | 1.582.678,00 |
| 12.05.2025 | 177,47 | 180,51 | 176,52 | 179,38 | 4,44% | 2.214.411,00 |
| 09.05.2025 | 172,20 | 173,22 | 170,95 | 171,75 | 0,10% | 1.257.909,00 |