156,540€
0,86%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 155,68 | 162,34 | 154,70 | 161,58 | 4,89% | 231,00 |
| 08.05.2025 | 150,38 | 154,60 | 150,38 | 154,04 | 3,12% | 231,00 |
| 07.05.2025 | 149,44 | 149,44 | 149,34 | 149,38 | 0,76% | 9,00 |
| 06.05.2025 | 149,06 | 150,36 | 148,26 | 148,26 | -1,70% | 155,00 |
| 05.05.2025 | 150,58 | 151,12 | 150,58 | 150,82 | 0,16% | 61,00 |
| 02.05.2025 | 148,74 | 150,58 | 145,76 | 150,58 | 3,26% | 240,00 |
| 30.04.2025 | 145,96 | 147,02 | 145,82 | 145,82 | -1,51% | 43,00 |
| 29.04.2025 | 145,10 | 148,06 | 145,10 | 148,06 | -0,04% | 95,00 |
| 28.04.2025 | 148,12 | 148,12 | 148,12 | 148,12 | 0,28% | 23,00 |
| 25.04.2025 | 148,70 | 148,70 | 146,76 | 147,70 | 3,72% | 84,00 |
| 24.04.2025 | 140,90 | 142,40 | 140,90 | 142,40 | -1,74% | 41,00 |
| 23.04.2025 | 140,78 | 145,04 | 140,78 | 144,92 | 4,33% | 58,00 |
| 22.04.2025 | 135,30 | 139,62 | 134,52 | 138,90 | -1,04% | 517,00 |
| 17.04.2025 | 140,04 | 140,98 | 138,02 | 140,36 | 1,30% | 141,00 |
| 16.04.2025 | 141,00 | 141,00 | 138,56 | 138,56 | -3,10% | 277,00 |
| 15.04.2025 | 143,58 | 143,98 | 142,68 | 143,00 | 0,14% | 164,00 |
| 14.04.2025 | 140,32 | 142,80 | 139,18 | 142,80 | 1,88% | 81,00 |
| 11.04.2025 | 142,22 | 142,22 | 134,82 | 140,16 | -0,47% | 169,00 |
| 10.04.2025 | 146,20 | 146,20 | 138,80 | 140,82 | -4,45% | 346,00 |
| 09.04.2025 | 135,62 | 147,38 | 134,82 | 147,38 | 6,52% | 422,00 |
| 08.04.2025 | 142,82 | 144,92 | 137,02 | 138,36 | -0,60% | 209,00 |
| 07.04.2025 | 135,52 | 141,36 | 130,98 | 139,20 | -0,36% | 960,00 |
| 04.04.2025 | 145,14 | 145,14 | 138,00 | 139,70 | -5,26% | 1.173,00 |
| 03.04.2025 | 152,72 | 152,72 | 147,36 | 147,46 | -7,04% | 181,00 |
| 02.04.2025 | 157,98 | 158,74 | 157,98 | 158,62 | -0,76% | 37,00 |
| 01.04.2025 | 157,88 | 160,02 | 157,88 | 159,84 | 1,15% | 48,00 |
| 31.03.2025 | 156,30 | 158,02 | 154,58 | 158,02 | 0,01% | 581,00 |
| 28.03.2025 | 161,64 | 163,52 | 158,00 | 158,00 | -2,67% | 37,00 |
| 27.03.2025 | 164,68 | 164,68 | 162,34 | 162,34 | -1,14% | 31,00 |
| 26.03.2025 | 167,26 | 167,44 | 164,22 | 164,22 | -0,77% | 67,00 |
| 25.03.2025 | 165,10 | 166,36 | 165,10 | 165,50 | 0,34% | 43,00 |
| 24.03.2025 | 162,70 | 166,02 | 162,70 | 164,94 | 2,73% | 250,00 |
| 21.03.2025 | 161,02 | 161,66 | 160,56 | 160,56 | -1,45% | 122,00 |
| 20.03.2025 | 162,10 | 163,06 | 162,10 | 162,92 | -0,04% | 74,00 |
| 19.03.2025 | 160,88 | 162,98 | 160,88 | 162,98 | 0,49% | 92,00 |
| 18.03.2025 | 162,88 | 162,94 | 162,18 | 162,18 | -0,92% | 46,00 |
| 17.03.2025 | 161,90 | 164,12 | 160,54 | 163,68 | 1,51% | 199,00 |
| 14.03.2025 | 159,10 | 161,24 | 159,10 | 161,24 | 1,21% | 16,00 |
| 13.03.2025 | 162,40 | 162,40 | 159,32 | 159,32 | -1,93% | 156,00 |
| 12.03.2025 | 163,74 | 165,68 | 162,06 | 162,46 | -1,24% | 133,00 |
| 11.03.2025 | 165,26 | 165,38 | 161,48 | 164,50 | 2,17% | 219,00 |
| 10.03.2025 | 168,18 | 168,82 | 161,00 | 161,00 | -3,56% | 298,00 |
| 07.03.2025 | 170,94 | 170,94 | 166,66 | 166,94 | -1,11% | 273,00 |
| 06.03.2025 | 169,20 | 170,56 | 167,70 | 168,82 | -1,56% | 127,00 |
| 05.03.2025 | 172,66 | 172,66 | 170,78 | 171,50 | -1,85% | 246,00 |
| 04.03.2025 | 176,72 | 177,14 | 173,50 | 174,74 | -2,34% | 317,00 |
| 03.03.2025 | 182,86 | 182,86 | 178,92 | 178,92 | -1,00% | 215,00 |
| 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 |