182,500€
1,18%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 181,42 | 181,42 | 179,00 | 180,72 | 0,19% | 128,00 |
| 27.02.2025 | 180,78 | 182,54 | 180,38 | 180,38 | 0,92% | 92,00 |
| 26.02.2025 | 177,42 | 180,14 | 177,42 | 178,74 | 1,55% | 62,00 |
| 25.02.2025 | 176,02 | 176,02 | 176,02 | 176,02 | -0,46% | 16,00 |
| 24.02.2025 | 179,36 | 179,68 | 176,22 | 176,84 | -1,59% | 55,00 |
| 21.02.2025 | 178,94 | 179,70 | 178,94 | 179,70 | -0,38% | 53,00 |
| 20.02.2025 | 181,70 | 181,70 | 179,88 | 180,38 | 0,77% | 285,00 |
| 19.02.2025 | 176,00 | 179,00 | 176,00 | 179,00 | 1,55% | 146,00 |
| 18.02.2025 | 174,46 | 176,26 | 174,12 | 176,26 | 0,72% | 31,00 |
| 17.02.2025 | 173,88 | 176,00 | 173,88 | 175,00 | 0,00% | 84,00 |
| 14.02.2025 | 176,72 | 176,72 | 175,00 | 175,00 | -1,53% | 177,00 |
| 13.02.2025 | 176,80 | 179,46 | 176,80 | 177,72 | 0,19% | 99,00 |
| 12.02.2025 | 177,00 | 177,38 | 177,00 | 177,38 | -0,05% | 222,00 |
| 11.02.2025 | 179,08 | 179,08 | 177,46 | 177,46 | -0,86% | 7,00 |
| 10.02.2025 | 179,02 | 179,80 | 179,00 | 179,00 | 0,56% | 74,00 |
| 07.02.2025 | 176,90 | 179,66 | 176,90 | 178,00 | 1,47% | 79,00 |
| 06.02.2025 | 175,22 | 175,92 | 174,08 | 175,42 | 1,15% | 134,00 |
| 05.02.2025 | 174,18 | 174,30 | 173,42 | 173,42 | -0,56% | 88,00 |
| 04.02.2025 | 176,86 | 176,86 | 160,00 | 174,40 | -1,87% | 493,00 |
| 03.02.2025 | 178,90 | 179,02 | 176,32 | 177,72 | -0,66% | 103,00 |
| 31.01.2025 | 178,40 | 181,02 | 178,40 | 178,90 | 0,19% | 107,00 |
| 30.01.2025 | 176,76 | 178,56 | 174,62 | 178,56 | 0,77% | 123,00 |
| 29.01.2025 | 174,58 | 177,20 | 174,58 | 177,20 | 1,36% | 203,00 |
| 28.01.2025 | 176,48 | 178,30 | 174,08 | 174,82 | -1,11% | 49,00 |
| 27.01.2025 | 179,26 | 179,26 | 176,00 | 176,78 | -1,43% | 220,00 |
| 24.01.2025 | 182,14 | 182,14 | 179,34 | 179,34 | -2,13% | 26,00 |
| 23.01.2025 | 182,40 | 183,40 | 181,18 | 183,24 | 3,68% | 63,00 |
| 22.01.2025 | 176,52 | 178,50 | 175,98 | 176,74 | 0,42% | 57,00 |
| 21.01.2025 | 176,52 | 177,20 | 176,00 | 176,00 | -0,31% | 74,00 |
| 20.01.2025 | 176,86 | 176,86 | 176,54 | 176,54 | -0,34% | 65,00 |
| 17.01.2025 | 175,58 | 177,14 | 175,58 | 177,14 | 0,76% | 38,00 |
| 16.01.2025 | 176,20 | 178,40 | 174,06 | 175,80 | 0,09% | 112,00 |
| 15.01.2025 | 174,98 | 176,30 | 174,96 | 175,64 | 0,71% | 82,00 |
| 14.01.2025 | 172,24 | 174,76 | 172,24 | 174,40 | 0,86% | 89,00 |
| 13.01.2025 | 171,70 | 172,92 | 170,98 | 172,92 | 0,42% | 74,00 |
| 10.01.2025 | 173,00 | 173,00 | 172,20 | 172,20 | -1,10% | 24,00 |
| 09.01.2025 | 174,28 | 174,28 | 172,18 | 174,12 | 1,19% | 38,00 |
| 08.01.2025 | 172,28 | 174,50 | 172,08 | 172,08 | -0,30% | 45,00 |
| 07.01.2025 | 173,24 | 174,36 | 171,28 | 172,60 | -0,17% | 134,00 |
| 06.01.2025 | 174,68 | 175,18 | 172,60 | 172,90 | -0,93% | 66,00 |
| 03.01.2025 | 174,96 | 174,96 | 172,84 | 174,52 | -0,16% | 198,00 |
| 02.01.2025 | 175,16 | 176,04 | 174,80 | 174,80 | -0,29% | 26,00 |
| 30.12.2024 | 173,62 | 175,30 | 173,44 | 175,30 | 0,31% | 11,00 |
| 27.12.2024 | 173,20 | 174,76 | 173,20 | 174,76 | -0,65% | 959,00 |
| 23.12.2024 | 176,48 | 176,48 | 175,26 | 175,90 | -0,09% | 15,00 |
| 20.12.2024 | 173,46 | 176,48 | 173,46 | 176,06 | -0,09% | 263,00 |
| 19.12.2024 | 173,24 | 176,22 | 173,24 | 176,22 | 1,15% | 72,00 |
| 18.12.2024 | 177,78 | 178,38 | 174,22 | 174,22 | -3,49% | 144,00 |
| 17.12.2024 | 178,92 | 181,50 | 178,84 | 180,52 | -0,81% | 384,00 |
| 16.12.2024 | 179,40 | 182,00 | 179,40 | 182,00 | 1,20% | 30,00 |
| 13.12.2024 | 179,04 | 179,84 | 179,00 | 179,84 | -0,14% | 80,00 |
| 12.12.2024 | 180,10 | 180,10 | 180,10 | 180,10 | 1,07% | 1,00 |
| 11.12.2024 | 178,20 | 178,20 | 178,20 | 178,20 | -1,03% | 8,00 |
| 10.12.2024 | 179,08 | 180,06 | 178,44 | 180,06 | -0,08% | 115,00 |
| 09.12.2024 | 182,26 | 182,26 | 180,00 | 180,20 | -0,99% | 863,00 |
| 06.12.2024 | 181,98 | 182,00 | 181,52 | 182,00 | -1,24% | 33,00 |
| 05.12.2024 | 184,08 | 186,18 | 184,08 | 184,28 | 0,23% | 37,00 |
| 04.12.2024 | 184,58 | 186,44 | 183,86 | 183,86 | -0,09% | 68,00 |
| 03.12.2024 | 184,88 | 184,88 | 184,02 | 184,02 | -1,45% | 42,00 |
| 02.12.2024 | 186,40 | 186,76 | 184,52 | 186,72 | 1,47% | 37,00 |
| 29.11.2024 | 184,82 | 185,98 | 184,02 | 184,02 | -0,43% | 32,00 |
| 28.11.2024 | 186,18 | 186,18 | 184,82 | 184,82 | 0,09% | 35,00 |
| 27.11.2024 | 188,04 | 188,04 | 184,66 | 184,66 | -1,56% | 86,00 |
| 26.11.2024 | 187,04 | 188,22 | 187,04 | 187,58 | 0,33% | 16,00 |
| 25.11.2024 | 190,42 | 190,98 | 186,96 | 186,96 | -1,58% | 245,00 |
| 22.11.2024 | 187,16 | 189,96 | 187,16 | 189,96 | 2,68% | 102,00 |
| 21.11.2024 | 184,66 | 185,00 | 184,66 | 185,00 | 0,18% | 11,00 |
| 20.11.2024 | 184,20 | 184,66 | 184,20 | 184,66 | 2,11% | 27,00 |
| 19.11.2024 | 183,34 | 183,34 | 180,44 | 180,84 | -0,41% | 160,00 |
| 18.11.2024 | 184,22 | 184,22 | 181,58 | 181,58 | -1,12% | 56,00 |
| 15.11.2024 | 183,34 | 184,98 | 182,00 | 183,64 | -0,13% | 103,00 |
| 14.11.2024 | 184,48 | 187,02 | 183,88 | 183,88 | -0,43% | 86,00 |
| 13.11.2024 | 183,00 | 185,62 | 180,88 | 184,68 | 1,19% | 326,00 |
| 12.11.2024 | 180,86 | 182,50 | 177,50 | 182,50 | 1,84% | 644,00 |
| 11.11.2024 | 177,50 | 180,90 | 177,50 | 179,20 | 0,48% | 599,00 |
| 08.11.2024 | 175,02 | 178,34 | 175,02 | 178,34 | 1,90% | 97,00 |
| 07.11.2024 | 178,02 | 178,02 | 175,02 | 175,02 | -1,42% | 185,00 |
| 06.11.2024 | 172,34 | 177,54 | 172,34 | 177,54 | 6,49% | 299,00 |
| 05.11.2024 | 164,52 | 166,72 | 164,26 | 166,72 | 0,76% | 163,00 |
| 04.11.2024 | 162,66 | 165,46 | 162,66 | 165,46 | 0,72% | 533,00 |
| 01.11.2024 | 167,86 | 169,84 | 164,28 | 164,28 | -1,86% | 222,00 |
| 31.10.2024 | 161,30 | 168,76 | 161,30 | 167,40 | 8,76% | 117,00 |
| 30.10.2024 | 153,48 | 154,86 | 153,48 | 153,92 | -0,62% | 141,00 |
| 29.10.2024 | 154,36 | 154,88 | 154,36 | 154,88 | -0,73% | 157,00 |
| 28.10.2024 | 154,58 | 156,10 | 153,92 | 156,02 | 0,65% | 526,00 |
| 25.10.2024 | 154,72 | 155,42 | 153,96 | 155,02 | 0,08% | 170,00 |
| 24.10.2024 | 154,00 | 154,90 | 153,76 | 154,90 | -0,84% | 78,00 |
| 23.10.2024 | 156,42 | 156,42 | 154,78 | 156,22 | 0,87% | 10,00 |
| 22.10.2024 | 155,48 | 157,02 | 154,40 | 154,88 | -1,14% | 114,00 |
| 21.10.2024 | 156,00 | 157,42 | 155,40 | 156,66 | -0,58% | 212,00 |
| 18.10.2024 | 157,22 | 157,58 | 157,16 | 157,58 | 0,64% | 119,00 |
| 17.10.2024 | 155,48 | 156,58 | 155,48 | 156,58 | 0,05% | 66,00 |
| 16.10.2024 | 154,44 | 156,50 | 154,44 | 156,50 | -0,36% | 54,00 |
| 15.10.2024 | 158,54 | 158,54 | 156,84 | 157,06 | 0,11% | 271,00 |
| 14.10.2024 | 156,02 | 156,88 | 156,00 | 156,88 | 0,06% | 113,00 |
| 11.10.2024 | 155,50 | 156,78 | 155,50 | 156,78 | 1,66% | 279,00 |
| 10.10.2024 | 153,50 | 154,22 | 151,00 | 154,22 | 0,06% | 5.355,00 |
| 09.10.2024 | 151,30 | 154,12 | 151,30 | 154,12 | 1,45% | 37,00 |
| 08.10.2024 | 150,76 | 152,20 | 150,76 | 151,92 | 0,00% | 101,00 |
| 07.10.2024 | 154,16 | 155,42 | 149,00 | 151,92 | -1,34% | 313,00 |