187,290€
0,60%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 186,83 | 188,72 | 186,18 | 187,29 | 1,24% | - |
| 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 |
| 04.10.2024 | 152,76 | 155,48 | 152,76 | 153,98 | 1,85% | 109,00 |
| 03.10.2024 | 151,14 | 151,18 | 151,14 | 151,18 | -0,88% | 2,00 |
| 02.10.2024 | 151,44 | 154,04 | 151,44 | 152,52 | -1,04% | 344,00 |
| 01.10.2024 | 153,40 | 155,00 | 153,40 | 154,12 | 0,78% | 249,00 |
| 30.09.2024 | 153,06 | 153,10 | 152,80 | 152,92 | -1,67% | 105,00 |
| 27.09.2024 | 153,60 | 155,52 | 153,60 | 155,52 | 0,76% | 108,00 |
| 26.09.2024 | 153,32 | 154,98 | 153,32 | 154,34 | 0,27% | 52,00 |
| 25.09.2024 | 152,60 | 153,92 | 152,60 | 153,92 | 0,16% | 79,00 |
| 24.09.2024 | 153,34 | 153,68 | 153,10 | 153,68 | 0,42% | 96,00 |
| 23.09.2024 | 154,46 | 154,98 | 153,04 | 153,04 | 0,03% | 29,00 |
| 20.09.2024 | 154,98 | 154,98 | 153,00 | 153,00 | -0,35% | 152,00 |
| 19.09.2024 | 152,60 | 154,62 | 152,60 | 153,54 | 0,97% | 33,00 |
| 18.09.2024 | 152,28 | 152,28 | 151,10 | 152,06 | -0,52% | 83,00 |
| 17.09.2024 | 150,22 | 152,86 | 150,22 | 152,86 | 1,57% | 22,00 |
| 16.09.2024 | 152,24 | 152,24 | 150,50 | 150,50 | -0,96% | 376,00 |
| 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 |