236,300$
-3,02%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 244,36 | 244,45 | 236,03 | 236,25 | -3,05% | 1.745.951,00 |
| 27.08.2026 | 245,70 | 246,22 | 242,86 | 243,67 | -0,62% | 746.697,00 |
| 26.08.2026 | 243,01 | 246,35 | 243,01 | 245,20 | 1,42% | 803.496,00 |
| 25.08.2026 | 246,60 | 247,40 | 241,36 | 241,77 | -0,23% | 903.239,00 |
| 24.08.2026 | 238,64 | 242,50 | 237,79 | 242,33 | 1,16% | 1.816.999,00 |
| 21.08.2026 | 238,57 | 240,74 | 237,40 | 239,55 | 0,20% | 1.288.094,00 |
| 20.08.2026 | 241,33 | 242,68 | 238,17 | 239,08 | -1,70% | 1.607.680,00 |
| 19.08.2026 | 252,00 | 252,87 | 243,10 | 243,22 | -2,71% | 1.562.617,00 |
| 18.08.2026 | 252,54 | 253,53 | 248,93 | 249,99 | -1,64% | 1.545.404,00 |
| 17.08.2026 | 253,74 | 257,08 | 252,87 | 254,17 | -0,24% | 1.408.770,00 |
| 14.08.2026 | 254,28 | 257,72 | 254,27 | 254,79 | -0,56% | 1.577.127,00 |
| 13.08.2026 | 260,31 | 261,16 | 255,71 | 256,22 | -0,89% | 655.788,00 |
| 12.08.2026 | 258,95 | 259,99 | 256,58 | 258,52 | 0,87% | 1.289.394,00 |
| 11.08.2026 | 253,05 | 257,87 | 252,69 | 256,30 | 1,35% | 823.604,00 |
| 10.08.2026 | 255,26 | 256,89 | 252,34 | 252,88 | -0,31% | 995.361,00 |
| 07.08.2026 | 252,96 | 254,81 | 251,49 | 253,66 | 0,91% | 1.001.543,00 |
| 06.08.2026 | 255,74 | 257,38 | 250,00 | 251,38 | -1,33% | 1.078.468,00 |
| 05.08.2026 | 254,42 | 257,95 | 252,80 | 254,76 | 0,28% | 1.274.121,00 |
| 04.08.2026 | 256,00 | 257,40 | 244,02 | 254,05 | 4,22% | 2.617.103,00 |
| 03.08.2026 | 241,60 | 244,71 | 240,21 | 243,77 | 0,85% | 1.676.023,00 |
| 31.07.2026 | 243,53 | 244,97 | 240,61 | 241,71 | 0,71% | 1.051.651,00 |
| 30.07.2026 | 240,44 | 240,44 | 235,95 | 240,01 | 2,02% | 905.516,00 |
| 29.07.2026 | 238,37 | 240,80 | 233,99 | 235,25 | -2,56% | 1.518.294,00 |
| 28.07.2026 | 242,39 | 244,16 | 239,93 | 241,43 | -0,70% | 1.343.902,00 |
| 27.07.2026 | 242,93 | 243,97 | 238,10 | 243,12 | 0,48% | 1.016.874,00 |
| 24.07.2026 | 242,03 | 243,65 | 240,54 | 241,97 | 0,34% | 1.091.413,00 |
| 23.07.2026 | 236,00 | 241,76 | 236,00 | 241,14 | 1,71% | 1.049.063,00 |
| 22.07.2026 | 236,72 | 239,76 | 236,72 | 237,09 | -0,28% | 855.091,00 |
| 21.07.2026 | 237,08 | 239,42 | 233,97 | 237,76 | 1,08% | 1.105.087,00 |
| 20.07.2026 | 237,95 | 238,96 | 233,45 | 235,21 | -0,76% | 1.171.452,00 |
| 17.07.2026 | 229,89 | 237,99 | 229,89 | 237,00 | -0,13% | 1.162.689,00 |
| 16.07.2026 | 231,07 | 237,66 | 230,35 | 237,30 | 1,62% | 1.150.648,00 |
| 15.07.2026 | 235,00 | 235,28 | 231,02 | 233,52 | -0,19% | 841.885,00 |
| 14.07.2026 | 235,44 | 236,12 | 231,96 | 233,96 | 0,80% | 611.636,00 |
| 13.07.2026 | 233,01 | 234,38 | 230,17 | 232,10 | -0,80% | 879.218,00 |
| 10.07.2026 | 234,14 | 235,98 | 232,72 | 233,98 | 0,42% | 639.696,00 |
| 09.07.2026 | 234,17 | 235,81 | 232,38 | 232,99 | 0,71% | 602.387,00 |
| 08.07.2026 | 228,46 | 231,71 | 226,51 | 231,34 | -0,16% | 1.109.424,00 |
| 07.07.2026 | 235,28 | 237,26 | 230,09 | 231,70 | -2,29% | 1.135.333,00 |
| 06.07.2026 | 234,97 | 238,57 | 234,97 | 237,14 | 1,07% | 840.657,00 |
| 02.07.2026 | 238,32 | 239,91 | 231,26 | 234,62 | -1,06% | 1.041.667,00 |
| 01.07.2026 | 241,32 | 243,63 | 237,02 | 237,13 | -1,99% | 990.316,00 |
| 30.06.2026 | 239,50 | 243,20 | 238,29 | 241,94 | 1,78% | 1.043.633,00 |
| 29.06.2026 | 236,32 | 239,08 | 235,46 | 237,72 | 0,08% | 763.115,00 |
| 26.06.2026 | 239,39 | 239,73 | 235,77 | 237,52 | -1,42% | 1.477.807,00 |
| 25.06.2026 | 236,71 | 244,71 | 236,10 | 240,95 | 2,37% | 983.891,00 |
| 24.06.2026 | 233,87 | 239,81 | 233,76 | 235,38 | 0,56% | 1.314.520,00 |
| 23.06.2026 | 237,63 | 237,63 | 233,40 | 234,08 | -3,09% | 1.264.587,00 |
| 22.06.2026 | 238,68 | 241,62 | 237,68 | 241,55 | 1,74% | 1.934.319,00 |
| 18.06.2026 | 234,00 | 238,67 | 234,00 | 237,42 | 2,66% | 2.439.232,00 |
| 17.06.2026 | 232,53 | 235,53 | 230,53 | 231,27 | -0,27% | 1.045.171,00 |
| 16.06.2026 | 232,09 | 234,08 | 231,46 | 231,90 | 0,63% | 851.711,00 |
| 15.06.2026 | 229,21 | 232,97 | 229,15 | 230,45 | 1,47% | 1.656.173,00 |
| 12.06.2026 | 228,34 | 229,15 | 225,39 | 227,12 | 0,40% | 1.422.104,00 |
| 11.06.2026 | 224,11 | 227,18 | 222,39 | 226,21 | 2,00% | 1.151.635,00 |
| 10.06.2026 | 228,53 | 229,12 | 221,00 | 221,78 | -3,49% | 880.822,00 |
| 09.06.2026 | 228,02 | 231,93 | 225,54 | 229,80 | 1,70% | 1.432.124,00 |
| 08.06.2026 | 228,27 | 228,57 | 225,50 | 225,95 | -0,26% | 1.354.672,00 |
| 05.06.2026 | 228,00 | 228,88 | 225,60 | 226,55 | -0,97% | 999.909,00 |
| 04.06.2026 | 228,71 | 230,38 | 228,00 | 228,76 | 0,23% | 920.671,00 |
| 03.06.2026 | 228,11 | 230,42 | 226,17 | 228,23 | 0,22% | 864.266,00 |
| 02.06.2026 | 225,19 | 228,39 | 224,53 | 227,73 | 1,96% | 920.775,00 |
| 01.06.2026 | 222,59 | 224,72 | 220,10 | 223,36 | -1,10% | 1.160.090,00 |
| 29.05.2026 | 224,77 | 227,30 | 223,14 | 225,85 | 0,18% | 2.103.101,00 |
| 28.05.2026 | 224,44 | 226,16 | 221,42 | 225,45 | -0,41% | 1.270.784,00 |
| 27.05.2026 | 228,81 | 228,99 | 226,24 | 226,38 | -1,33% | 1.102.013,00 |
| 26.05.2026 | 225,95 | 230,37 | 224,25 | 229,44 | 2,19% | 1.142.979,00 |
| 22.05.2026 | 224,52 | 225,58 | 221,68 | 224,52 | 0,60% | 891.699,00 |
| 21.05.2026 | 223,40 | 224,71 | 221,01 | 223,17 | -0,69% | 1.046.771,00 |
| 20.05.2026 | 222,42 | 224,82 | 220,51 | 224,71 | 1,55% | 1.102.548,00 |
| 19.05.2026 | 222,01 | 223,52 | 220,00 | 221,28 | -1,94% | 1.001.917,00 |
| 18.05.2026 | 227,28 | 227,94 | 225,15 | 225,66 | -0,98% | 1.010.595,00 |
| 15.05.2026 | 229,50 | 230,44 | 226,89 | 227,90 | -1,83% | 1.033.445,00 |
| 14.05.2026 | 233,23 | 233,23 | 230,43 | 232,14 | 0,31% | 927.274,00 |
| 13.05.2026 | 232,68 | 234,24 | 229,96 | 231,42 | 0,10% | 1.072.529,00 |
| 12.05.2026 | 232,03 | 233,19 | 229,46 | 231,20 | -0,41% | 2.201.697,00 |
| 11.05.2026 | 233,01 | 234,01 | 231,12 | 232,16 | -0,10% | 852.932,00 |
| 08.05.2026 | 236,85 | 238,49 | 231,71 | 232,40 | -0,99% | 1.267.648,00 |
| 07.05.2026 | 239,87 | 240,39 | 233,86 | 234,73 | -2,75% | 1.135.790,00 |
| 06.05.2026 | 237,75 | 243,18 | 236,37 | 241,38 | 2,92% | 1.841.704,00 |
| 05.05.2026 | 233,08 | 237,00 | 231,97 | 234,54 | 1,78% | 1.350.543,00 |
| 04.05.2026 | 229,85 | 232,22 | 228,66 | 230,43 | -0,02% | 1.001.088,00 |
| 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% | 3.351.200,00 |
| 29.04.2026 | 229,68 | 231,05 | 226,39 | 227,87 | -0,47% | 1.806.714,00 |
| 28.04.2026 | 232,82 | 235,25 | 224,01 | 228,95 | -1,73% | 1.671.553,00 |
| 27.04.2026 | 233,24 | 234,50 | 230,90 | 232,97 | 0,01% | 843.905,00 |
| 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% | 872.099,00 |
| 22.04.2026 | 235,67 | 235,96 | 230,10 | 230,46 | -1,32% | 829.441,00 |
| 21.04.2026 | 236,33 | 237,57 | 232,97 | 233,54 | -1,39% | 644.961,00 |
| 20.04.2026 | 235,91 | 237,61 | 235,40 | 236,82 | 0,24% | 625.529,00 |
| 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% | 865.937,00 |
| 15.04.2026 | 233,25 | 234,40 | 228,02 | 230,10 | -1,82% | 1.000.871,00 |
| 14.04.2026 | 234,33 | 236,00 | 231,86 | 234,36 | -0,05% | 1.003.391,00 |
| 13.04.2026 | 234,51 | 235,00 | 231,44 | 234,47 | -0,19% | 963.481,00 |
| 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% | 1.159.138,00 |
| 08.04.2026 | 225,29 | 231,90 | 224,21 | 230,49 | 5,85% | 1.573.837,00 |