161,490$
-6,50%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 167,44 | 167,52 | 161,02 | 161,49 | -6,50% | 1.872.749,00 |
| 02.04.2025 | 169,71 | 173,02 | 168,76 | 172,72 | 0,48% | 2.484.438,00 |
| 01.04.2025 | 171,62 | 173,08 | 170,17 | 171,89 | -0,15% | 900.328,00 |
| 31.03.2025 | 169,32 | 172,34 | 166,95 | 172,14 | 1,03% | 1.481.080,00 |
| 28.03.2025 | 174,89 | 175,77 | 170,02 | 170,39 | -2,94% | 1.101.504,00 |
| 27.03.2025 | 176,45 | 177,50 | 174,67 | 175,56 | -0,76% | 1.541.270,00 |
| 26.03.2025 | 178,60 | 180,34 | 175,97 | 176,90 | -1,56% | 931.372,00 |
| 25.03.2025 | 179,04 | 180,04 | 177,94 | 179,70 | 0,49% | 1.164.711,00 |
| 24.03.2025 | 176,52 | 179,20 | 176,48 | 178,82 | 2,46% | 1.676.230,00 |
| 21.03.2025 | 174,44 | 175,65 | 172,68 | 174,52 | -0,80% | 1.422.683,00 |
| 20.03.2025 | 175,60 | 177,40 | 175,00 | 175,93 | -0,64% | 863.301,00 |
| 19.03.2025 | 176,82 | 177,98 | 175,36 | 177,07 | 0,56% | 1.052.140,00 |
| 18.03.2025 | 177,63 | 178,61 | 175,62 | 176,08 | -1,43% | 894.730,00 |
| 17.03.2025 | 175,57 | 179,88 | 175,36 | 178,63 | 1,41% | 688.166,00 |
| 14.03.2025 | 175,41 | 176,44 | 173,18 | 176,14 | 1,87% | 1.336.182,00 |
| 13.03.2025 | 176,89 | 176,96 | 172,42 | 172,91 | -2,43% | 1.721.021,00 |
| 12.03.2025 | 180,15 | 181,65 | 176,62 | 177,21 | -0,92% | 943.503,00 |
| 11.03.2025 | 179,45 | 179,88 | 176,68 | 178,86 | -0,28% | 1.238.302,00 |
| 10.03.2025 | 181,60 | 183,39 | 178,58 | 179,37 | -2,51% | 1.812.468,00 |
| 07.03.2025 | 182,99 | 184,50 | 180,97 | 183,99 | -0,08% | 1.773.293,00 |
| 06.03.2025 | 183,46 | 184,84 | 181,18 | 184,14 | -0,49% | 1.432.881,00 |
| 05.03.2025 | 183,64 | 185,75 | 183,02 | 185,04 | 0,93% | 1.970.277,00 |
| 04.03.2025 | 183,00 | 184,93 | 181,75 | 183,33 | -1,73% | 1.605.215,00 |
| 03.03.2025 | 189,88 | 191,83 | 185,60 | 186,55 | -1,45% | 1.106.439,00 |
| 28.02.2025 | 188,03 | 190,03 | 185,91 | 189,30 | 1,05% | 2.096.782,00 |
| 27.02.2025 | 188,60 | 190,25 | 186,94 | 187,33 | -0,45% | 851.299,00 |
| 26.02.2025 | 187,22 | 190,17 | 187,22 | 188,18 | 0,66% | 1.180.263,00 |
| 25.02.2025 | 185,39 | 187,89 | 184,77 | 186,95 | 0,63% | 1.482.420,00 |
| 24.02.2025 | 187,05 | 187,82 | 184,51 | 185,78 | -0,22% | 1.084.904,00 |
| 21.02.2025 | 188,40 | 189,19 | 184,46 | 186,19 | -1,37% | 1.202.713,00 |
| 20.02.2025 | 188,55 | 189,29 | 187,51 | 188,78 | -0,04% | 1.035.927,00 |
| 19.02.2025 | 183,17 | 188,90 | 183,16 | 188,86 | 2,44% | 1.103.757,00 |
| 18.02.2025 | 184,63 | 185,36 | 182,97 | 184,36 | 0,45% | 1.104.841,00 |
| 14.02.2025 | 184,11 | 185,00 | 182,69 | 183,54 | -0,48% | 1.041.782,00 |
| 13.02.2025 | 186,04 | 186,22 | 183,74 | 184,43 | -0,58% | 855.017,00 |
| 12.02.2025 | 183,29 | 186,15 | 181,98 | 185,50 | 0,10% | 1.394.704,00 |
| 11.02.2025 | 185,63 | 186,13 | 182,92 | 185,32 | -0,35% | 1.138.194,00 |
| 10.02.2025 | 185,36 | 186,53 | 182,96 | 185,97 | 0,79% | 1.226.392,00 |
| 07.02.2025 | 184,94 | 186,40 | 182,90 | 184,51 | 0,88% | 1.646.797,00 |
| 06.02.2025 | 180,31 | 182,96 | 180,23 | 182,90 | 1,48% | 1.224.831,00 |
| 05.02.2025 | 181,19 | 182,45 | 178,69 | 180,23 | -0,15% | 2.092.514,00 |
| 04.02.2025 | 176,00 | 183,68 | 175,63 | 180,50 | -1,97% | 2.738.723,00 |
| 03.02.2025 | 180,61 | 184,97 | 180,07 | 184,13 | -0,23% | 2.016.234,00 |
| 31.01.2025 | 186,07 | 186,90 | 184,56 | 184,56 | -0,77% | 1.117.011,00 |
| 30.01.2025 | 183,19 | 186,94 | 182,95 | 186,00 | 1,91% | 1.100.513,00 |
| 29.01.2025 | 183,29 | 184,41 | 182,10 | 182,52 | -0,20% | 759.047,00 |
| 28.01.2025 | 184,49 | 184,49 | 181,69 | 182,89 | -1,11% | 924.890,00 |
| 27.01.2025 | 186,13 | 187,98 | 183,92 | 184,95 | -1,61% | 1.175.932,00 |
| 24.01.2025 | 190,20 | 190,71 | 187,49 | 187,98 | -1,29% | 1.314.209,00 |
| 23.01.2025 | 188,74 | 191,18 | 187,80 | 190,43 | 0,92% | 1.482.701,00 |
| 22.01.2025 | 185,38 | 189,00 | 185,00 | 188,70 | 2,17% | 1.830.010,00 |
| 21.01.2025 | 182,38 | 185,09 | 180,84 | 184,70 | 2,20% | 2.764.327,00 |
| 17.01.2025 | 184,50 | 184,50 | 180,08 | 180,73 | -0,07% | 2.612.858,00 |
| 16.01.2025 | 181,35 | 182,93 | 180,21 | 180,86 | 0,44% | 1.697.997,00 |
| 15.01.2025 | 181,58 | 181,84 | 179,17 | 180,06 | 0,51% | 624.476,00 |
| 14.01.2025 | 177,56 | 180,47 | 177,02 | 179,15 | 1,50% | 735.028,00 |
| 13.01.2025 | 174,52 | 176,71 | 174,11 | 176,50 | 0,20% | 979.471,00 |
| 10.01.2025 | 176,99 | 177,71 | 175,36 | 176,15 | -1,29% | 1.430.875,00 |
| 08.01.2025 | 177,36 | 178,57 | 176,26 | 178,45 | -0,13% | 645.451,00 |
| 07.01.2025 | 179,66 | 180,62 | 177,97 | 178,69 | -0,41% | 480.428,00 |
| 06.01.2025 | 179,79 | 181,67 | 178,82 | 179,43 | -0,08% | 1.321.555,00 |
| 03.01.2025 | 178,52 | 180,17 | 177,57 | 179,57 | 0,70% | 540.488,00 |
| 02.01.2025 | 181,13 | 181,96 | 177,91 | 178,33 | -1,07% | 712.183,00 |
| 31.12.2024 | 180,82 | 181,70 | 179,85 | 180,26 | -0,27% | 589.368,00 |
| 30.12.2024 | 181,10 | 181,51 | 179,26 | 180,74 | -0,94% | 583.818,00 |
| 27.12.2024 | 182,48 | 183,84 | 181,44 | 182,45 | -0,69% | 523.956,00 |
| 26.12.2024 | 184,02 | 184,33 | 182,80 | 183,72 | -0,18% | 585.441,00 |
| 24.12.2024 | 181,77 | 184,05 | 181,15 | 184,05 | 1,09% | 348.917,00 |
| 23.12.2024 | 182,58 | 183,13 | 181,77 | 182,07 | -0,70% | 740.954,00 |
| 20.12.2024 | 182,12 | 184,45 | 181,39 | 183,36 | 0,69% | 2.334.762,00 |
| 19.12.2024 | 182,36 | 183,05 | 181,04 | 182,11 | 0,75% | 1.396.525,00 |
| 18.12.2024 | 187,76 | 187,76 | 180,63 | 180,76 | -3,19% | 947.582,00 |
| 17.12.2024 | 189,78 | 190,44 | 186,32 | 186,71 | -1,41% | 1.217.235,00 |
| 16.12.2024 | 190,39 | 191,06 | 189,07 | 189,38 | 1,07% | 1.098.483,00 |
| 13.12.2024 | 188,80 | 189,60 | 187,20 | 187,38 | -0,57% | 827.104,00 |
| 12.12.2024 | 189,74 | 189,92 | 188,25 | 188,45 | -0,11% | 767.269,00 |
| 11.12.2024 | 189,96 | 190,97 | 188,25 | 188,66 | 0,03% | 644.297,00 |
| 10.12.2024 | 190,16 | 190,83 | 187,63 | 188,60 | -0,68% | 903.527,00 |
| 09.12.2024 | 190,69 | 192,61 | 189,51 | 189,89 | -0,86% | 894.049,00 |
| 06.12.2024 | 193,72 | 195,38 | 191,14 | 191,54 | -1,25% | 995.677,00 |
| 05.12.2024 | 195,51 | 196,15 | 193,73 | 193,96 | -0,53% | 1.175.214,00 |
| 04.12.2024 | 193,98 | 195,51 | 193,44 | 195,00 | 0,34% | 874.415,00 |
| 03.12.2024 | 195,30 | 195,90 | 193,32 | 194,33 | -0,63% | 1.383.569,00 |
| 02.12.2024 | 194,76 | 196,40 | 194,37 | 195,56 | 0,61% | 1.068.451,00 |
| 29.11.2024 | 195,96 | 196,02 | 194,38 | 194,38 | -0,37% | 1.098.721,00 |
| 27.11.2024 | 197,28 | 197,38 | 195,06 | 195,10 | -0,97% | 748.542,00 |
| 26.11.2024 | 196,41 | 197,15 | 195,19 | 197,02 | -0,05% | 1.279.609,00 |
| 25.11.2024 | 198,30 | 198,33 | 196,26 | 197,12 | -0,13% | 1.520.168,00 |
| 22.11.2024 | 195,95 | 197,83 | 194,58 | 197,38 | 0,83% | 1.052.805,00 |
| 21.11.2024 | 194,44 | 195,97 | 193,44 | 195,75 | 1,25% | 113.391,00 |
| 20.11.2024 | 192,91 | 194,06 | 191,30 | 193,33 | -0,07% | 995.244,00 |
| 19.11.2024 | 191,17 | 193,50 | 191,00 | 193,46 | 0,11% | 1.320.656,00 |
| 18.11.2024 | 193,29 | 193,32 | 192,12 | 193,24 | 0,07% | 808.001,00 |
| 15.11.2024 | 193,30 | 194,64 | 192,46 | 193,10 | -0,34% | 2.148.706,00 |
| 14.11.2024 | 194,16 | 195,43 | 192,01 | 193,75 | -0,85% | 1.114.747,00 |
| 13.11.2024 | 194,00 | 196,70 | 192,41 | 195,42 | 0,73% | 1.422.416,00 |
| 12.11.2024 | 192,48 | 194,27 | 190,68 | 194,00 | 1,27% | 1.867.044,00 |
| 11.11.2024 | 191,47 | 193,04 | 190,36 | 191,57 | 0,34% | 943.889,00 |
| 08.11.2024 | 189,13 | 191,45 | 188,76 | 190,92 | 1,04% | 832.913,00 |
| 07.11.2024 | 190,49 | 191,18 | 188,75 | 188,95 | -0,72% | 821.834,00 |