235,013$
0,12%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 239,87 | 240,39 | 233,86 | 234,73 | -2,75% | 1.136.605,00 |
| 06.05.2026 | 237,75 | 243,18 | 236,37 | 241,38 | 2,92% | 1.842.738,00 |
| 05.05.2026 | 233,08 | 237,00 | 231,97 | 234,54 | 1,78% | 1.350.847,00 |
| 04.05.2026 | 229,85 | 232,22 | 228,66 | 230,43 | -0,02% | 1.001.255,00 |
| 01.05.2026 | 235,80 | 235,80 | 229,06 | 230,48 | -2,13% | 1.989.305,00 |
| 30.04.2026 | 239,39 | 242,00 | 232,00 | 235,50 | 3,35% | 3.362.261,00 |
| 29.04.2026 | 229,68 | 231,05 | 226,39 | 227,87 | -0,47% | 1.806.961,00 |
| 28.04.2026 | 232,82 | 235,25 | 224,01 | 228,95 | -1,73% | 1.671.576,00 |
| 27.04.2026 | 233,24 | 234,50 | 230,90 | 232,97 | 0,01% | 844.019,00 |
| 24.04.2026 | 233,16 | 234,34 | 231,90 | 232,95 | -0,87% | 904.890,00 |
| 23.04.2026 | 232,16 | 236,34 | 231,94 | 235,00 | 1,97% | 872.163,00 |
| 22.04.2026 | 235,67 | 235,96 | 230,10 | 230,46 | -1,32% | 829.807,00 |
| 21.04.2026 | 236,33 | 237,57 | 232,97 | 233,54 | -1,39% | 645.243,00 |
| 20.04.2026 | 235,91 | 237,61 | 235,40 | 236,82 | 0,24% | 625.962,00 |
| 17.04.2026 | 231,49 | 238,40 | 231,20 | 236,26 | 2,61% | 1.181.904,00 |
| 16.04.2026 | 229,36 | 232,20 | 227,95 | 230,24 | 0,06% | 866.464,00 |
| 15.04.2026 | 233,25 | 234,40 | 228,02 | 230,10 | -1,82% | 1.001.870,00 |
| 14.04.2026 | 234,33 | 236,00 | 231,86 | 234,36 | -0,05% | 1.003.823,00 |
| 13.04.2026 | 234,51 | 235,00 | 231,44 | 234,47 | -0,19% | 964.021,00 |
| 10.04.2026 | 233,76 | 236,18 | 232,25 | 234,91 | 0,61% | 966.414,00 |
| 09.04.2026 | 229,11 | 234,33 | 228,67 | 233,49 | 1,30% | 1.167.613,00 |
| 08.04.2026 | 225,29 | 231,90 | 224,21 | 230,49 | 5,85% | 1.576.701,00 |
| 07.04.2026 | 217,24 | 219,26 | 215,27 | 217,75 | -0,31% | 1.185.728,00 |
| 06.04.2026 | 218,38 | 218,49 | 216,18 | 218,42 | 0,06% | 602.148,00 |
| 02.04.2026 | 213,31 | 219,49 | 212,47 | 218,29 | -0,16% | 776.483,00 |
| 01.04.2026 | 216,00 | 221,08 | 216,00 | 218,63 | 1,99% | 1.184.866,00 |
| 31.03.2026 | 211,58 | 215,90 | 209,59 | 214,36 | 2,87% | 1.219.474,00 |
| 30.03.2026 | 211,91 | 211,91 | 207,32 | 208,37 | -0,42% | 1.032.663,00 |
| 27.03.2026 | 211,77 | 212,26 | 208,75 | 209,24 | -1,05% | 833.483,00 |
| 26.03.2026 | 212,66 | 215,77 | 210,83 | 211,47 | -1,79% | 1.179.869,00 |
| 25.03.2026 | 220,51 | 220,71 | 215,10 | 215,33 | -0,76% | 1.280.975,00 |
| 24.03.2026 | 210,01 | 217,68 | 209,59 | 216,98 | 1,96% | 883.733,00 |
| 23.03.2026 | 214,37 | 216,96 | 212,56 | 212,81 | 1,64% | 1.357.997,00 |
| 20.03.2026 | 213,29 | 213,81 | 208,26 | 209,37 | -1,01% | 2.249.185,00 |
| 19.03.2026 | 210,91 | 212,91 | 209,33 | 211,50 | -0,60% | 1.755.888,00 |
| 18.03.2026 | 214,94 | 215,56 | 212,00 | 212,77 | -1,29% | 1.172.123,00 |
| 17.03.2026 | 216,66 | 216,69 | 211,41 | 215,56 | 0,49% | 1.220.577,00 |
| 16.03.2026 | 216,01 | 217,02 | 213,49 | 214,51 | 0,01% | 1.695.235,00 |
| 13.03.2026 | 216,25 | 218,16 | 213,50 | 214,49 | -0,50% | 1.178.069,00 |
| 12.03.2026 | 223,50 | 224,30 | 215,23 | 215,57 | -3,89% | 1.738.563,00 |
| 11.03.2026 | 225,45 | 226,85 | 222,61 | 224,30 | -0,88% | 1.321.064,00 |
| 10.03.2026 | 225,04 | 229,01 | 224,53 | 226,30 | 0,55% | 1.509.150,00 |
| 09.03.2026 | 219,91 | 225,68 | 217,52 | 225,07 | 1,39% | 1.730.967,00 |
| 06.03.2026 | 223,33 | 225,01 | 220,68 | 221,98 | -2,14% | 1.561.273,00 |
| 05.03.2026 | 231,40 | 232,84 | 224,66 | 226,84 | -3,37% | 3.561.838,00 |
| 04.03.2026 | 236,44 | 237,09 | 233,08 | 234,75 | -0,21% | 1.668.899,00 |
| 03.03.2026 | 236,94 | 238,34 | 231,85 | 235,25 | -2,57% | 1.886.040,00 |
| 02.03.2026 | 236,34 | 242,05 | 234,96 | 241,46 | 0,94% | 1.170.745,00 |
| 27.02.2026 | 235,32 | 239,24 | 233,88 | 239,22 | 0,95% | 1.568.784,00 |
| 26.02.2026 | 234,73 | 237,03 | 232,08 | 236,96 | 1,69% | 1.105.049,00 |
| 25.02.2026 | 236,18 | 237,41 | 232,13 | 233,02 | -1,61% | 994.819,00 |
| 24.02.2026 | 231,93 | 236,88 | 231,91 | 236,84 | 2,33% | 964.701,00 |
| 23.02.2026 | 233,10 | 233,73 | 228,81 | 231,45 | -0,88% | 998.525,00 |
| 20.02.2026 | 231,89 | 234,28 | 230,32 | 233,51 | 0,33% | 1.466.502,00 |
| 19.02.2026 | 233,23 | 235,61 | 231,98 | 232,75 | -0,67% | 1.128.363,00 |
| 18.02.2026 | 233,92 | 235,51 | 232,71 | 234,31 | 0,42% | 955.935,00 |
| 17.02.2026 | 228,82 | 234,19 | 228,59 | 233,33 | 1,55% | 1.035.685,00 |
| 13.02.2026 | 227,68 | 230,96 | 225,97 | 229,76 | 0,47% | 1.283.989,00 |
| 12.02.2026 | 238,19 | 239,94 | 228,58 | 228,69 | -2,81% | 1.812.459,00 |
| 11.02.2026 | 233,00 | 237,18 | 233,00 | 235,29 | 0,94% | 1.146.164,00 |
| 10.02.2026 | 234,11 | 235,73 | 232,75 | 233,11 | -0,13% | 1.090.176,00 |
| 09.02.2026 | 231,17 | 234,46 | 230,85 | 233,41 | 0,65% | 834.121,00 |
| 06.02.2026 | 232,12 | 233,56 | 230,00 | 231,91 | 0,92% | 1.169.360,00 |
| 05.02.2026 | 226,59 | 230,76 | 226,20 | 229,79 | 0,86% | 1.741.610,00 |
| 04.02.2026 | 231,52 | 234,56 | 225,68 | 227,83 | -0,48% | 2.630.049,00 |
| 03.02.2026 | 224,79 | 233,17 | 223,38 | 228,92 | 0,53% | 3.044.431,00 |
| 02.02.2026 | 223,06 | 229,03 | 222,47 | 227,72 | 1,67% | 2.252.285,00 |
| 30.01.2026 | 225,87 | 227,79 | 222,57 | 223,98 | -1,16% | 1.294.048,00 |
| 29.01.2026 | 223,95 | 226,68 | 223,42 | 226,62 | 1,86% | 1.286.580,00 |
| 28.01.2026 | 219,49 | 224,37 | 219,08 | 222,49 | 0,88% | 1.261.720,00 |
| 27.01.2026 | 218,16 | 220,74 | 217,45 | 220,56 | 0,35% | 856.149,00 |
| 26.01.2026 | 220,60 | 221,23 | 218,26 | 219,80 | -0,43% | 1.103.564,00 |
| 23.01.2026 | 223,91 | 224,37 | 219,64 | 220,74 | -0,53% | 2.177.858,00 |
| 22.01.2026 | 222,14 | 223,79 | 220,73 | 221,92 | 0,68% | 1.955.502,00 |
| 21.01.2026 | 216,36 | 221,35 | 215,41 | 220,42 | 3,42% | 1.969.579,00 |
| 20.01.2026 | 210,78 | 215,40 | 210,78 | 213,14 | -0,38% | 1.220.086,00 |
| 19.01.2026 | 213,89 | 214,07 | 213,63 | 213,95 | -0,79% | - |
| 16.01.2026 | 214,94 | 215,85 | 213,06 | 215,65 | 0,29% | 1.318.563,00 |
| 15.01.2026 | 213,41 | 215,36 | 211,64 | 215,02 | 1,85% | 1.093.092,00 |
| 14.01.2026 | 211,33 | 212,15 | 209,27 | 211,12 | -0,29% | 916.039,00 |
| 13.01.2026 | 210,56 | 211,79 | 209,07 | 211,73 | 0,94% | 1.039.347,00 |
| 12.01.2026 | 209,76 | 211,75 | 208,91 | 209,76 | -0,42% | 1.231.714,00 |
| 09.01.2026 | 210,26 | 211,85 | 209,29 | 210,64 | 0,29% | 860.843,00 |
| 08.01.2026 | 210,96 | 213,50 | 209,73 | 210,04 | -0,54% | 1.222.758,00 |
| 07.01.2026 | 213,88 | 214,45 | 210,66 | 211,18 | -1,39% | 1.201.137,00 |
| 06.01.2026 | 210,65 | 214,60 | 208,95 | 214,16 | 1,35% | 1.152.362,00 |
| 05.01.2026 | 208,13 | 212,64 | 208,13 | 211,31 | 1,04% | 1.075.071,00 |
| 02.01.2026 | 206,00 | 209,28 | 205,10 | 209,14 | 1,87% | 879.324,00 |
| 31.12.2025 | 206,81 | 207,87 | 205,10 | 205,31 | -0,83% | 810.453,00 |
| 30.12.2025 | 208,90 | 208,90 | 206,91 | 207,03 | -0,80% | 718.580,00 |
| 29.12.2025 | 208,41 | 208,98 | 207,41 | 208,69 | 0,12% | 1.069.213,00 |
| 26.12.2025 | 207,63 | 208,49 | 207,36 | 208,45 | 0,08% | 492.773,00 |
| 24.12.2025 | 209,03 | 209,33 | 207,99 | 208,28 | -0,13% | 425.104,00 |
| 23.12.2025 | 207,74 | 210,14 | 207,00 | 208,56 | 1,13% | 1.391.315,00 |
| 22.12.2025 | 203,66 | 206,37 | 203,02 | 206,23 | 1,45% | 1.208.124,00 |
| 19.12.2025 | 202,27 | 203,57 | 201,75 | 203,29 | 0,66% | 3.519.407,00 |
| 18.12.2025 | 201,28 | 202,82 | 199,99 | 201,96 | 1,03% | 1.783.454,00 |
| 17.12.2025 | 201,18 | 202,20 | 199,07 | 199,90 | -0,93% | 1.777.231,00 |
| 16.12.2025 | 202,88 | 203,78 | 200,83 | 201,78 | -0,69% | 1.533.274,00 |
| 15.12.2025 | 202,61 | 203,39 | 201,30 | 203,19 | 0,72% | 1.598.510,00 |