179,850€
-0,48%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 179,08 | 179,92 | 179,06 | 179,61 | -0,61% | - |
| 20.03.2026 | 182,14 | 183,76 | 180,02 | 180,72 | -0,82% | 36,00 |
| 19.03.2026 | 186,56 | 186,56 | 181,16 | 182,22 | -1,49% | 723,00 |
| 18.03.2026 | 190,70 | 190,70 | 184,98 | 184,98 | -0,91% | 69,00 |
| 17.03.2026 | 185,16 | 187,96 | 185,16 | 186,68 | 0,00% | 42,00 |
| 16.03.2026 | 189,06 | 189,06 | 186,68 | 186,68 | -1,15% | 89,00 |
| 13.03.2026 | 186,70 | 189,58 | 186,70 | 188,86 | 1,25% | 53,00 |
| 12.03.2026 | 193,38 | 193,58 | 186,52 | 186,52 | -4,22% | 26,00 |
| 11.03.2026 | 194,06 | 194,74 | 193,00 | 194,74 | -0,13% | 12,00 |
| 10.03.2026 | 193,68 | 196,50 | 193,68 | 195,00 | 2,03% | 79,00 |
| 09.03.2026 | 186,40 | 191,12 | 185,12 | 191,12 | 0,28% | 453,00 |
| 06.03.2026 | 194,26 | 196,76 | 190,58 | 190,58 | -2,00% | 568,00 |
| 05.03.2026 | 203,20 | 203,20 | 194,14 | 194,46 | -3,59% | 77,00 |
| 04.03.2026 | 200,45 | 202,80 | 199,42 | 201,70 | -0,05% | 71,00 |
| 03.03.2026 | 203,75 | 206,65 | 201,80 | 201,80 | -2,28% | 200,00 |
| 02.03.2026 | 198,00 | 206,50 | 198,00 | 206,50 | 3,15% | 342,00 |
| 27.02.2026 | 201,10 | 201,60 | 198,38 | 200,20 | 0,51% | 94,00 |
| 26.02.2026 | 195,24 | 199,74 | 195,24 | 199,18 | 0,35% | 51,00 |
| 25.02.2026 | 198,48 | 198,48 | 198,48 | 198,48 | -0,60% | 4,00 |
| 24.02.2026 | 197,94 | 200,20 | 195,12 | 199,68 | 1,86% | 87,00 |
| 23.02.2026 | 197,76 | 198,90 | 194,92 | 196,04 | -1,54% | 286,00 |
| 20.02.2026 | 199,58 | 199,60 | 199,10 | 199,10 | 0,60% | 21,00 |
| 19.02.2026 | 198,76 | 198,76 | 197,92 | 197,92 | -0,34% | 69,00 |
| 18.02.2026 | 198,96 | 199,00 | 196,56 | 198,60 | 1,43% | 30,00 |
| 17.02.2026 | 192,62 | 195,84 | 192,58 | 195,80 | 1,38% | 31,00 |
| 16.02.2026 | 195,80 | 196,10 | 192,94 | 193,14 | -0,34% | 76,00 |
| 13.02.2026 | 191,08 | 194,06 | 191,08 | 193,80 | -0,37% | 66,00 |
| 12.02.2026 | 197,20 | 200,20 | 194,52 | 194,52 | -2,02% | 183,00 |
| 11.02.2026 | 194,04 | 199,38 | 194,04 | 198,54 | 0,65% | 173,00 |
| 10.02.2026 | 197,86 | 198,32 | 197,26 | 197,26 | 0,69% | 66,00 |
| 09.02.2026 | 197,62 | 197,62 | 193,96 | 195,90 | -0,20% | 131,00 |
| 06.02.2026 | 196,26 | 197,36 | 193,84 | 196,30 | 1,04% | 190,00 |
| 05.02.2026 | 191,58 | 195,30 | 191,42 | 194,28 | 0,91% | 108,00 |
| 04.02.2026 | 195,46 | 198,62 | 192,46 | 192,52 | -1,51% | 335,00 |
| 03.02.2026 | 194,50 | 203,95 | 183,78 | 195,48 | 0,42% | 668,00 |
| 02.02.2026 | 188,72 | 194,68 | 186,96 | 194,66 | 3,26% | 288,00 |
| 30.01.2026 | 187,12 | 191,18 | 187,12 | 188,52 | -0,19% | 83,00 |
| 29.01.2026 | 186,92 | 188,88 | 186,92 | 188,88 | 1,24% | 169,00 |
| 28.01.2026 | 185,32 | 186,86 | 182,56 | 186,56 | 2,24% | 383,00 |
| 27.01.2026 | 186,34 | 186,60 | 182,20 | 182,48 | -1,62% | 1.155,00 |
| 26.01.2026 | 184,42 | 188,34 | 183,78 | 185,48 | -0,58% | 558,00 |
| 23.01.2026 | 190,50 | 190,52 | 186,56 | 186,56 | -1,92% | 130,00 |
| 22.01.2026 | 189,98 | 190,22 | 189,98 | 190,22 | 2,82% | 111,00 |
| 21.01.2026 | 180,96 | 185,00 | 180,96 | 185,00 | 2,03% | 158,00 |
| 20.01.2026 | 183,00 | 183,48 | 179,50 | 181,32 | -0,54% | 217,00 |
| 19.01.2026 | 182,70 | 185,68 | 182,30 | 182,30 | -1,57% | 38,00 |
| 16.01.2026 | 184,08 | 186,78 | 182,38 | 185,20 | 0,03% | 249,00 |
| 15.01.2026 | 182,74 | 185,16 | 180,04 | 185,14 | 2,28% | 94,00 |
| 14.01.2026 | 182,50 | 182,50 | 180,10 | 181,02 | -0,40% | 236,00 |
| 13.01.2026 | 179,12 | 181,74 | 179,12 | 181,74 | 1,03% | 610,00 |
| 12.01.2026 | 181,08 | 182,34 | 179,80 | 179,88 | -0,51% | 622,00 |
| 09.01.2026 | 178,96 | 182,40 | 178,96 | 180,80 | -0,83% | 197,00 |
| 08.01.2026 | 181,48 | 182,32 | 179,18 | 182,32 | 0,26% | 108,00 |
| 07.01.2026 | 183,00 | 184,98 | 181,84 | 181,84 | -1,07% | 78,00 |
| 06.01.2026 | 180,98 | 183,80 | 178,04 | 183,80 | 1,40% | 83,00 |
| 05.01.2026 | 179,98 | 181,88 | 177,04 | 181,26 | 2,56% | 140,00 |
| 02.01.2026 | 177,50 | 178,84 | 175,32 | 176,74 | -1,90% | 472,00 |
| 30.12.2025 | 178,58 | 180,16 | 178,48 | 180,16 | 1,43% | 137,00 |
| 29.12.2025 | 178,54 | 178,54 | 176,22 | 177,62 | 0,29% | 413,00 |
| 23.12.2025 | 173,72 | 178,54 | 173,72 | 177,10 | 0,92% | 221,00 |
| 22.12.2025 | 174,92 | 175,90 | 172,38 | 175,48 | 1,54% | 470,00 |
| 19.12.2025 | 173,54 | 173,84 | 171,14 | 172,82 | 0,14% | 166,00 |
| 18.12.2025 | 171,70 | 173,52 | 171,68 | 172,58 | 1,52% | 919,00 |
| 17.12.2025 | 171,14 | 173,48 | 169,36 | 170,00 | -0,87% | 95,00 |
| 16.12.2025 | 171,14 | 174,04 | 171,00 | 171,50 | -0,58% | 189,00 |
| 15.12.2025 | 173,70 | 174,12 | 171,26 | 172,50 | 0,34% | 216,00 |
| 12.12.2025 | 172,82 | 174,98 | 171,92 | 171,92 | -1,14% | 107,00 |
| 11.12.2025 | 169,46 | 173,90 | 169,46 | 173,90 | 2,39% | 187,00 |
| 10.12.2025 | 169,54 | 169,84 | 169,54 | 169,84 | 0,02% | 83,00 |
| 09.12.2025 | 171,02 | 174,08 | 169,80 | 169,80 | -1,03% | 667,00 |
| 08.12.2025 | 172,62 | 175,00 | 171,02 | 171,56 | -0,13% | 568,00 |
| 05.12.2025 | 171,96 | 172,78 | 170,00 | 171,78 | 0,14% | 331,00 |
| 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 |