170,990€
-0,32%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 170,55 | 172,31 | 168,75 | 170,86 | -0,40% | - |
| 04.12.2025 | 172,40 | 172,40 | 171,54 | 171,54 | 0,88% | 89,00 |
| 03.12.2025 | 168,10 | 170,04 | 168,10 | 170,04 | 0,47% | 103,00 |
| 02.12.2025 | 169,50 | 169,84 | 167,04 | 169,24 | -0,37% | 47,00 |
| 01.12.2025 | 169,16 | 170,50 | 169,16 | 169,86 | -0,22% | 8,00 |
| 28.11.2025 | 170,88 | 171,10 | 168,38 | 170,24 | 0,34% | 66,00 |
| 26.11.2025 | 169,66 | 169,66 | 169,66 | 169,66 | -0,42% | 10,00 |
| 25.11.2025 | 168,04 | 171,86 | 167,76 | 170,38 | 0,29% | 44,00 |
| 24.11.2025 | 170,86 | 170,90 | 169,20 | 169,88 | 2,24% | 105,00 |
| 21.11.2025 | 164,48 | 167,68 | 164,48 | 166,16 | 1,08% | 93,00 |
| 20.11.2025 | 167,98 | 168,98 | 163,94 | 164,38 | -0,60% | 119,00 |
| 19.11.2025 | 162,60 | 165,74 | 162,60 | 165,38 | -0,01% | 201,00 |
| 18.11.2025 | 164,24 | 165,40 | 161,66 | 165,40 | 0,05% | 252,00 |
| 17.11.2025 | 168,10 | 168,10 | 165,32 | 165,32 | -1,17% | 241,00 |
| 14.11.2025 | 168,04 | 168,04 | 166,76 | 167,28 | 0,53% | 104,00 |
| 13.11.2025 | 171,34 | 171,66 | 166,40 | 166,40 | -3,11% | 431,00 |
| 12.11.2025 | 172,02 | 172,70 | 171,74 | 171,74 | 0,37% | 138,00 |
| 11.11.2025 | 172,26 | 172,26 | 168,90 | 171,10 | -0,31% | 201,00 |
| 10.11.2025 | 171,24 | 172,56 | 169,72 | 171,64 | 1,11% | 249,00 |
| 07.11.2025 | 172,38 | 172,38 | 168,96 | 169,76 | -0,53% | 314,00 |
| 06.11.2025 | 170,66 | 170,66 | 170,66 | 170,66 | -1,80% | 1,00 |
| 05.11.2025 | 171,32 | 173,78 | 171,22 | 173,78 | 2,12% | 48,00 |
| 04.11.2025 | 170,18 | 170,18 | 170,18 | 170,18 | -1,69% | 6,00 |
| 03.11.2025 | 176,56 | 177,98 | 172,36 | 173,10 | -1,76% | 127,00 |
| 31.10.2025 | 172,32 | 176,20 | 172,32 | 176,20 | 2,62% | 166,00 |
| 30.10.2025 | 158,90 | 172,68 | 158,90 | 171,70 | 8,21% | 629,00 |
| 29.10.2025 | 158,52 | 160,38 | 158,38 | 158,68 | -0,97% | 82,00 |
| 28.10.2025 | 160,72 | 161,24 | 158,00 | 160,24 | 0,01% | 99,00 |
| 27.10.2025 | 163,22 | 163,22 | 160,20 | 160,22 | -0,51% | 240,00 |
| 24.10.2025 | 162,14 | 166,56 | 160,96 | 161,04 | -0,30% | 967,00 |
| 23.10.2025 | 160,46 | 161,86 | 160,46 | 161,52 | 0,75% | 213,00 |
| 22.10.2025 | 160,32 | 160,32 | 160,32 | 160,32 | -1,52% | 30,00 |
| 21.10.2025 | 159,74 | 162,80 | 159,74 | 162,80 | 0,82% | 10,00 |
| 20.10.2025 | 158,48 | 161,48 | 158,48 | 161,48 | 4,22% | 447,00 |
| 17.10.2025 | 154,94 | 154,94 | 154,94 | 154,94 | -3,69% | 2,00 |
| 16.10.2025 | 160,88 | 160,88 | 160,88 | 160,88 | 1,71% | 63,00 |
| 15.10.2025 | 161,34 | 161,88 | 158,14 | 158,18 | 0,27% | 188,00 |
| 14.10.2025 | 155,24 | 157,76 | 155,24 | 157,76 | 0,50% | 4,00 |
| 13.10.2025 | 157,24 | 157,24 | 154,66 | 156,98 | 0,63% | 87,00 |
| 10.10.2025 | 159,54 | 159,54 | 156,00 | 156,00 | -1,78% | 28,00 |
| 09.10.2025 | 156,54 | 158,82 | 156,54 | 158,82 | 1,04% | 23,00 |
| 08.10.2025 | 156,44 | 157,26 | 156,44 | 157,18 | 1,04% | 164,00 |
| 07.10.2025 | 155,06 | 157,90 | 155,06 | 155,56 | -0,45% | 124,00 |
| 06.10.2025 | 155,72 | 158,86 | 155,72 | 156,26 | -1,36% | 184,00 |
| 03.10.2025 | 158,84 | 158,84 | 158,10 | 158,42 | -1,38% | 63,00 |
| 02.10.2025 | 159,02 | 160,64 | 159,00 | 160,64 | 0,65% | 80,00 |
| 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 |