159,840€
0,15%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 159,06 | 159,98 | 158,78 | 159,60 | -0,96% | 128,00 |
| 30.09.2025 | 160,26 | 161,14 | 158,84 | 161,14 | 1,28% | 155,00 |
| 29.09.2025 | 158,28 | 160,74 | 158,28 | 159,10 | -0,43% | 49,00 |
| 26.09.2025 | 158,68 | 159,78 | 158,68 | 159,78 | 0,91% | 17,00 |
| 25.09.2025 | 157,72 | 158,34 | 157,54 | 158,34 | -0,05% | 121,00 |
| 24.09.2025 | 157,38 | 159,60 | 157,38 | 158,42 | -1,65% | 77,00 |
| 23.09.2025 | 160,80 | 161,08 | 160,80 | 161,08 | 0,61% | 6,00 |
| 22.09.2025 | 160,78 | 160,78 | 158,68 | 160,10 | 0,01% | 42,00 |
| 19.09.2025 | 161,00 | 162,50 | 160,02 | 160,08 | 0,36% | 223,00 |
| 18.09.2025 | 157,14 | 160,40 | 157,14 | 159,50 | 1,05% | 38,00 |
| 17.09.2025 | 159,24 | 159,24 | 157,28 | 157,84 | -0,15% | 8,00 |
| 16.09.2025 | 160,04 | 162,04 | 158,08 | 158,08 | -2,49% | 44,00 |
| 15.09.2025 | 161,12 | 162,82 | 161,12 | 162,12 | -0,37% | 29,00 |
| 12.09.2025 | 162,48 | 164,72 | 162,48 | 162,72 | -0,15% | 231,00 |
| 11.09.2025 | 159,50 | 163,60 | 159,50 | 162,96 | 1,89% | 270,00 |
| 10.09.2025 | 159,06 | 159,98 | 159,06 | 159,94 | 0,68% | 21,00 |
| 09.09.2025 | 159,76 | 159,76 | 158,86 | 158,86 | -0,34% | 17,00 |
| 08.09.2025 | 161,04 | 161,04 | 158,20 | 159,40 | -0,56% | 15,00 |
| 05.09.2025 | 161,60 | 161,60 | 159,66 | 160,30 | 1,74% | 24,00 |
| 03.09.2025 | 157,56 | 157,56 | 157,56 | 157,56 | -0,08% | 2,00 |
| 02.09.2025 | 157,68 | 157,68 | 157,68 | 157,68 | -0,52% | 5,00 |
| 01.09.2025 | 158,62 | 158,62 | 158,50 | 158,50 | -0,13% | 5,00 |
| 29.08.2025 | 160,48 | 160,96 | 158,70 | 158,70 | -0,36% | 202,00 |
| 28.08.2025 | 160,08 | 160,10 | 159,28 | 159,28 | -0,88% | 33,00 |
| 27.08.2025 | 162,20 | 162,20 | 160,70 | 160,70 | 1,01% | 20,00 |
| 26.08.2025 | 158,32 | 159,10 | 158,06 | 159,10 | 0,18% | 133,00 |
| 25.08.2025 | 160,66 | 160,66 | 158,56 | 158,82 | -0,35% | 83,00 |
| 22.08.2025 | 159,38 | 159,38 | 159,38 | 159,38 | 0,68% | 20,00 |
| 21.08.2025 | 156,28 | 158,30 | 156,16 | 158,30 | 0,09% | 37,00 |
| 20.08.2025 | 159,80 | 159,80 | 158,16 | 158,16 | -0,20% | 9,00 |
| 19.08.2025 | 158,48 | 158,48 | 158,48 | 158,48 | 1,92% | 4,00 |
| 18.08.2025 | 155,98 | 156,18 | 153,58 | 155,50 | -0,33% | 39,00 |
| 15.08.2025 | 160,32 | 160,34 | 155,98 | 156,02 | -2,15% | 39,00 |
| 14.08.2025 | 158,56 | 159,44 | 158,56 | 159,44 | 1,44% | 33,00 |
| 13.08.2025 | 157,18 | 157,18 | 157,18 | 157,18 | -0,34% | 3,00 |
| 12.08.2025 | 156,52 | 157,76 | 156,52 | 157,72 | 0,55% | 188,00 |
| 11.08.2025 | 155,48 | 156,86 | 155,48 | 156,86 | -0,14% | 191,00 |
| 08.08.2025 | 157,08 | 157,08 | 157,08 | 157,08 | -0,46% | 1,00 |
| 07.08.2025 | 157,94 | 160,84 | 157,80 | 157,80 | -1,10% | 19,00 |
| 06.08.2025 | 159,26 | 159,56 | 158,66 | 159,56 | -0,03% | 4,00 |
| 05.08.2025 | 160,32 | 161,82 | 159,60 | 159,60 | 0,99% | 54,00 |
| 04.08.2025 | 158,02 | 159,42 | 158,02 | 158,04 | 0,41% | 92,00 |
| 01.08.2025 | 160,34 | 161,54 | 157,40 | 157,40 | -3,75% | 431,00 |
| 31.07.2025 | 153,88 | 164,78 | 153,88 | 163,54 | 5,89% | 272,00 |
| 30.07.2025 | 153,84 | 156,28 | 153,84 | 154,44 | -0,04% | 86,00 |
| 29.07.2025 | 155,64 | 155,64 | 154,24 | 154,50 | 0,12% | 98,00 |
| 28.07.2025 | 155,00 | 155,00 | 153,50 | 154,32 | 0,42% | 114,00 |
| 25.07.2025 | 152,00 | 153,68 | 152,00 | 153,68 | 0,27% | 46,00 |
| 24.07.2025 | 152,58 | 153,26 | 152,58 | 153,26 | -1,45% | 38,00 |
| 23.07.2025 | 154,12 | 155,52 | 154,12 | 155,52 | 1,61% | 7,00 |
| 22.07.2025 | 153,06 | 153,06 | 153,06 | 153,06 | -0,04% | 37,00 |
| 21.07.2025 | 154,76 | 154,76 | 152,86 | 153,12 | -0,30% | 33,00 |
| 18.07.2025 | 156,00 | 156,00 | 152,90 | 153,58 | 1,28% | 151,00 |
| 17.07.2025 | 151,82 | 151,82 | 151,56 | 151,64 | 0,01% | 37,00 |
| 16.07.2025 | 150,64 | 153,02 | 148,98 | 151,62 | -0,26% | 92,00 |
| 15.07.2025 | 151,90 | 154,00 | 151,76 | 152,02 | -0,65% | 60,00 |
| 14.07.2025 | 153,46 | 153,46 | 152,26 | 153,02 | -1,05% | 51,00 |
| 11.07.2025 | 153,06 | 155,08 | 153,06 | 154,64 | -0,45% | 62,00 |
| 09.07.2025 | 153,74 | 155,94 | 153,74 | 155,34 | 0,52% | 122,00 |
| 08.07.2025 | 154,16 | 156,08 | 154,16 | 154,54 | -0,53% | 112,00 |
| 07.07.2025 | 155,98 | 157,32 | 155,36 | 155,36 | 0,49% | 23,00 |
| 04.07.2025 | 155,96 | 155,98 | 154,60 | 154,60 | -1,74% | 14,00 |
| 03.07.2025 | 155,96 | 157,34 | 155,96 | 157,34 | 1,51% | 141,00 |
| 02.07.2025 | 154,86 | 156,00 | 154,86 | 155,00 | 1,75% | 145,00 |
| 01.07.2025 | 154,42 | 154,42 | 152,34 | 152,34 | -0,65% | 14,00 |
| 30.06.2025 | 153,22 | 153,34 | 153,22 | 153,34 | -0,13% | 101,00 |
| 27.06.2025 | 155,10 | 155,10 | 153,00 | 153,54 | 1,36% | 153,00 |
| 26.06.2025 | 153,36 | 153,36 | 151,48 | 151,48 | -1,46% | 8,00 |
| 25.06.2025 | 153,52 | 153,72 | 153,52 | 153,72 | -0,71% | 315,00 |
| 24.06.2025 | 152,88 | 154,82 | 152,88 | 154,82 | 1,90% | 64,00 |
| 23.06.2025 | 152,36 | 154,62 | 151,94 | 151,94 | -2,13% | 66,00 |
| 20.06.2025 | 155,24 | 155,24 | 155,24 | 155,24 | 1,64% | 1,00 |
| 19.06.2025 | 155,00 | 155,00 | 152,60 | 152,74 | -1,46% | 55,00 |
| 18.06.2025 | 153,74 | 155,00 | 151,66 | 155,00 | 1,45% | 211,00 |
| 17.06.2025 | 153,02 | 154,20 | 152,38 | 152,78 | -1,39% | 89,00 |
| 16.06.2025 | 152,38 | 154,94 | 152,38 | 154,94 | 0,23% | 53,00 |
| 13.06.2025 | 154,68 | 155,52 | 154,58 | 154,58 | -0,44% | 7,00 |
| 12.06.2025 | 153,90 | 155,54 | 153,90 | 155,26 | -1,12% | 46,00 |
| 11.06.2025 | 156,24 | 157,14 | 156,00 | 157,02 | 0,24% | 55,00 |
| 10.06.2025 | 155,36 | 156,94 | 155,02 | 156,64 | -0,10% | 63,00 |
| 09.06.2025 | 156,92 | 157,26 | 156,80 | 156,80 | 0,46% | 167,00 |
| 06.06.2025 | 154,44 | 156,34 | 154,44 | 156,08 | 0,57% | 305,00 |
| 05.06.2025 | 156,24 | 156,32 | 154,20 | 155,20 | -0,18% | 15,00 |
| 04.06.2025 | 155,10 | 156,80 | 155,10 | 155,48 | -0,15% | 75,00 |
| 03.06.2025 | 152,56 | 156,56 | 152,56 | 155,72 | 0,76% | 23,00 |
| 02.06.2025 | 157,64 | 157,64 | 153,36 | 154,54 | -2,35% | 143,00 |
| 30.05.2025 | 158,26 | 158,26 | 158,26 | 158,26 | 0,55% | 35,00 |
| 29.05.2025 | 161,34 | 161,34 | 157,36 | 157,40 | -1,21% | 74,00 |
| 28.05.2025 | 159,00 | 159,32 | 159,00 | 159,32 | -0,18% | 25,00 |
| 27.05.2025 | 157,66 | 159,60 | 157,66 | 159,60 | 0,55% | 55,00 |
| 26.05.2025 | 156,54 | 158,76 | 156,54 | 158,72 | 0,84% | 22,00 |
| 23.05.2025 | 158,88 | 158,88 | 155,94 | 157,40 | -0,62% | 12,00 |
| 22.05.2025 | 155,90 | 158,38 | 155,34 | 158,38 | -0,19% | 4,00 |
| 21.05.2025 | 158,02 | 159,42 | 158,00 | 158,68 | -2,40% | 55,00 |
| 20.05.2025 | 160,24 | 162,58 | 160,24 | 162,58 | 0,12% | 31,00 |
| 19.05.2025 | 163,20 | 163,20 | 160,16 | 162,38 | -1,02% | 58,00 |
| 16.05.2025 | 161,66 | 164,06 | 160,52 | 164,06 | 2,29% | 63,00 |
| 15.05.2025 | 160,10 | 160,86 | 159,74 | 160,38 | 0,72% | 120,00 |
| 14.05.2025 | 160,28 | 160,28 | 159,24 | 159,24 | -1,99% | 68,00 |
| 13.05.2025 | 162,26 | 162,48 | 159,72 | 162,48 | 0,56% | 98,00 |