151,080€
-0,58%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 151,27 | 152,14 | 150,50 | 150,98 | -0,64% | - |
| 13.09.2024 | 151,80 | 152,70 | 151,80 | 151,96 | 0,18% | 60,00 |
| 12.09.2024 | 151,10 | 151,68 | 149,16 | 151,68 | 1,17% | 130,00 |
| 11.09.2024 | 147,80 | 149,92 | 147,80 | 149,92 | 1,07% | 28,00 |
| 10.09.2024 | 147,98 | 148,34 | 147,98 | 148,34 | -0,30% | 57,00 |
| 09.09.2024 | 149,12 | 149,92 | 148,06 | 148,78 | 0,94% | 117,00 |
| 06.09.2024 | 147,18 | 148,74 | 147,18 | 147,40 | -1,07% | 143,00 |
| 05.09.2024 | 150,26 | 151,82 | 149,00 | 149,00 | -1,73% | 62,00 |
| 04.09.2024 | 149,32 | 151,62 | 149,32 | 151,62 | -0,11% | 56,00 |
| 03.09.2024 | 153,22 | 154,34 | 151,78 | 151,78 | -1,90% | 144,00 |
| 02.09.2024 | 155,00 | 155,20 | 153,54 | 154,72 | 0,44% | 139,00 |
| 30.08.2024 | 152,18 | 154,70 | 152,18 | 154,04 | 0,42% | 77,00 |
| 29.08.2024 | 152,88 | 153,80 | 152,14 | 153,40 | 1,12% | 103,00 |
| 28.08.2024 | 151,56 | 151,70 | 151,56 | 151,70 | 1,12% | 100,00 |
| 27.08.2024 | 150,02 | 152,36 | 150,02 | 150,02 | -0,36% | 93,00 |
| 26.08.2024 | 150,64 | 150,64 | 149,44 | 150,56 | 0,31% | 68,00 |
| 23.08.2024 | 149,52 | 150,34 | 148,74 | 150,10 | 0,66% | 59,00 |
| 22.08.2024 | 149,80 | 149,80 | 149,12 | 149,12 | -0,05% | 180,00 |
| 21.08.2024 | 147,42 | 149,20 | 147,42 | 149,20 | 0,11% | 113,00 |
| 20.08.2024 | 149,48 | 149,48 | 147,78 | 149,04 | 0,62% | 263,00 |
| 19.08.2024 | 147,02 | 148,20 | 147,02 | 148,12 | 0,31% | 131,00 |
| 16.08.2024 | 149,46 | 149,46 | 147,66 | 147,66 | -0,77% | 65,00 |
| 15.08.2024 | 147,16 | 151,22 | 147,16 | 148,80 | 1,10% | 318,00 |
| 14.08.2024 | 147,52 | 147,52 | 146,54 | 147,18 | 0,66% | 49,00 |
| 13.08.2024 | 148,20 | 148,20 | 146,22 | 146,22 | -0,80% | 137,00 |
| 12.08.2024 | 146,36 | 148,34 | 145,60 | 147,40 | 1,17% | 95,00 |
| 09.08.2024 | 146,18 | 146,26 | 145,70 | 145,70 | 0,11% | 121,00 |
| 08.08.2024 | 142,20 | 145,54 | 142,20 | 145,54 | 1,27% | 29,00 |
| 07.08.2024 | 145,16 | 145,94 | 143,72 | 143,72 | -1,06% | 538,00 |
| 06.08.2024 | 143,70 | 145,90 | 141,02 | 145,26 | 2,43% | 532,00 |
| 05.08.2024 | 139,38 | 142,16 | 133,40 | 141,82 | 2,53% | 1.658,00 |
| 02.08.2024 | 145,84 | 145,86 | 137,82 | 138,32 | -6,36% | 823,00 |
| 01.08.2024 | 161,14 | 161,14 | 145,10 | 147,72 | -8,77% | 830,00 |
| 31.07.2024 | 160,30 | 162,08 | 159,02 | 161,92 | 1,68% | 73,00 |
| 30.07.2024 | 159,52 | 161,10 | 159,00 | 159,24 | -0,28% | 171,00 |
| 29.07.2024 | 158,26 | 160,14 | 158,26 | 159,68 | 0,15% | 81,00 |
| 26.07.2024 | 156,80 | 159,44 | 156,80 | 159,44 | 1,57% | 255,00 |
| 25.07.2024 | 152,92 | 156,98 | 152,92 | 156,98 | 1,74% | 62,00 |
| 24.07.2024 | 158,62 | 158,62 | 154,16 | 154,30 | -3,08% | 296,00 |
| 23.07.2024 | 157,90 | 160,64 | 157,90 | 159,20 | 1,25% | 694,00 |
| 22.07.2024 | 156,30 | 157,94 | 156,24 | 157,24 | 0,90% | 127,00 |
| 19.07.2024 | 158,20 | 158,20 | 155,84 | 155,84 | -1,65% | 26,00 |
| 18.07.2024 | 161,32 | 161,80 | 158,46 | 158,46 | -1,80% | 380,00 |
| 17.07.2024 | 162,36 | 164,10 | 159,46 | 161,36 | -0,01% | 976,00 |
| 16.07.2024 | 157,26 | 162,84 | 157,26 | 161,38 | 1,65% | 149,00 |
| 15.07.2024 | 156,02 | 158,76 | 155,84 | 158,76 | 1,41% | 384,00 |
| 12.07.2024 | 156,48 | 158,06 | 156,14 | 156,56 | -0,11% | 120,00 |
| 11.07.2024 | 154,06 | 156,74 | 153,28 | 156,74 | 2,00% | 503,00 |
| 10.07.2024 | 151,02 | 153,66 | 151,02 | 153,66 | 1,08% | 187,00 |
| 09.07.2024 | 152,84 | 155,00 | 152,00 | 152,02 | -0,59% | 378,00 |
| 08.07.2024 | 153,40 | 154,48 | 152,02 | 152,92 | -0,31% | 459,00 |
| 05.07.2024 | 153,26 | 153,96 | 152,02 | 153,40 | -0,60% | 250,00 |
| 04.07.2024 | 154,94 | 154,94 | 154,32 | 154,32 | 0,03% | 12,00 |
| 02.07.2024 | 153,14 | 154,86 | 153,14 | 154,28 | -0,18% | 104,00 |
| 01.07.2024 | 154,96 | 156,30 | 154,10 | 154,56 | -0,50% | 499,00 |
| 28.06.2024 | 156,42 | 156,52 | 155,34 | 155,34 | -0,28% | 250,00 |
| 27.06.2024 | 156,14 | 156,54 | 155,78 | 155,78 | -0,05% | 163,00 |
| 26.06.2024 | 156,26 | 156,26 | 155,86 | 155,86 | -1,02% | 36,00 |
| 25.06.2024 | 160,20 | 160,20 | 156,76 | 157,46 | -1,86% | 167,00 |
| 24.06.2024 | 158,28 | 160,44 | 158,28 | 160,44 | 1,51% | 36,00 |
| 21.06.2024 | 158,20 | 158,50 | 157,16 | 158,06 | -0,18% | 127,00 |
| 20.06.2024 | 158,34 | 160,02 | 158,34 | 158,34 | 0,25% | 161,00 |
| 19.06.2024 | 160,00 | 160,00 | 157,94 | 157,94 | -0,77% | 96,00 |
| 18.06.2024 | 156,36 | 159,16 | 156,22 | 159,16 | 1,44% | 160,00 |
| 17.06.2024 | 157,00 | 157,00 | 154,54 | 156,90 | 0,38% | 312,00 |
| 14.06.2024 | 160,64 | 162,60 | 155,36 | 156,30 | -3,20% | 352,00 |
| 13.06.2024 | 161,08 | 161,46 | 161,02 | 161,46 | 0,66% | 42,00 |
| 12.06.2024 | 162,54 | 162,54 | 160,40 | 160,40 | -0,58% | 20,00 |
| 11.06.2024 | 161,46 | 161,54 | 159,68 | 161,34 | 0,17% | 114,00 |
| 10.06.2024 | 158,48 | 161,44 | 157,00 | 161,06 | 2,13% | 322,00 |
| 07.06.2024 | 156,10 | 157,70 | 155,50 | 157,70 | 1,98% | 75,00 |
| 06.06.2024 | 155,58 | 155,58 | 154,62 | 154,64 | 0,18% | 38,00 |
| 05.06.2024 | 154,50 | 154,72 | 154,02 | 154,36 | 0,97% | 62,00 |
| 04.06.2024 | 153,02 | 153,02 | 151,30 | 152,88 | 0,43% | 50,00 |
| 03.06.2024 | 157,14 | 157,16 | 152,00 | 152,22 | -0,52% | 252,00 |
| 31.05.2024 | 155,76 | 155,76 | 153,02 | 153,02 | -1,47% | 81,00 |
| 30.05.2024 | 153,58 | 155,30 | 153,02 | 155,30 | 0,17% | 110,00 |
| 29.05.2024 | 154,94 | 155,04 | 154,94 | 155,04 | -1,11% | 28,00 |
| 28.05.2024 | 160,84 | 160,84 | 156,78 | 156,78 | -2,51% | 107,00 |
| 27.05.2024 | 160,82 | 160,82 | 160,82 | 160,82 | 0,68% | 31,00 |
| 24.05.2024 | 160,56 | 160,56 | 159,74 | 159,74 | -0,50% | 55,00 |
| 23.05.2024 | 161,60 | 161,80 | 160,34 | 160,54 | 0,00% | 221,00 |
| 22.05.2024 | 156,84 | 160,54 | 156,54 | 160,54 | 4,06% | 737,00 |
| 21.05.2024 | 155,74 | 155,74 | 153,96 | 154,28 | -1,06% | 148,00 |
| 20.05.2024 | 153,02 | 155,94 | 153,00 | 155,94 | 1,23% | 125,00 |
| 17.05.2024 | 155,74 | 155,74 | 153,80 | 154,04 | -0,62% | 108,00 |
| 16.05.2024 | 156,98 | 156,98 | 155,00 | 155,00 | -1,25% | 289,00 |
| 15.05.2024 | 156,54 | 157,50 | 156,36 | 156,96 | 0,50% | 248,00 |
| 14.05.2024 | 156,90 | 156,90 | 155,88 | 156,18 | -1,23% | 99,00 |
| 13.05.2024 | 159,42 | 159,42 | 157,30 | 158,12 | -0,48% | 114,00 |
| 10.05.2024 | 159,00 | 159,68 | 157,90 | 158,88 | 0,54% | 237,00 |
| 09.05.2024 | 158,08 | 158,22 | 156,54 | 158,02 | 0,55% | 295,00 |
| 08.05.2024 | 158,74 | 158,74 | 157,16 | 157,16 | 0,10% | 63,00 |
| 07.05.2024 | 157,48 | 158,10 | 156,74 | 157,00 | 0,28% | 166,00 |
| 06.05.2024 | 155,66 | 157,14 | 154,10 | 156,56 | 2,17% | 382,00 |
| 03.05.2024 | 153,68 | 154,02 | 151,42 | 153,24 | 0,03% | 412,00 |
| 02.05.2024 | 161,48 | 164,80 | 151,28 | 153,20 | -6,07% | 767,00 |
| 30.04.2024 | 165,08 | 166,74 | 163,10 | 163,10 | -2,01% | 56,00 |
| 29.04.2024 | 166,98 | 166,98 | 165,10 | 166,44 | -0,42% | 78,00 |
| 26.04.2024 | 166,80 | 167,14 | 166,80 | 167,14 | 1,25% | 24,00 |