153,350€
0,06%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 150,64 | 153,02 | 148,98 | 151,62 | -0,26% | 92,00 |
| 15.07.2025 | 151,90 | 154,00 | 151,76 | 152,02 | -0,65% | 60,00 |
| 14.07.2025 | 153,46 | 153,46 | 152,26 | 153,02 | -1,05% | 51,00 |
| 11.07.2025 | 153,06 | 155,08 | 153,06 | 154,64 | -0,45% | 62,00 |
| 09.07.2025 | 153,74 | 155,94 | 153,74 | 155,34 | 0,52% | 122,00 |
| 08.07.2025 | 154,16 | 156,08 | 154,16 | 154,54 | -0,53% | 112,00 |
| 07.07.2025 | 155,98 | 157,32 | 155,36 | 155,36 | 0,49% | 23,00 |
| 04.07.2025 | 155,96 | 155,98 | 154,60 | 154,60 | -1,74% | 14,00 |
| 03.07.2025 | 155,96 | 157,34 | 155,96 | 157,34 | 1,51% | 141,00 |
| 02.07.2025 | 154,86 | 156,00 | 154,86 | 155,00 | 1,75% | 145,00 |
| 01.07.2025 | 154,42 | 154,42 | 152,34 | 152,34 | -0,65% | 14,00 |
| 30.06.2025 | 153,22 | 153,34 | 153,22 | 153,34 | -0,13% | 101,00 |
| 27.06.2025 | 155,10 | 155,10 | 153,00 | 153,54 | 1,36% | 153,00 |
| 26.06.2025 | 153,36 | 153,36 | 151,48 | 151,48 | -1,46% | 8,00 |
| 25.06.2025 | 153,52 | 153,72 | 153,52 | 153,72 | -0,71% | 315,00 |
| 24.06.2025 | 152,88 | 154,82 | 152,88 | 154,82 | 1,90% | 64,00 |
| 23.06.2025 | 152,36 | 154,62 | 151,94 | 151,94 | -2,13% | 66,00 |
| 20.06.2025 | 155,24 | 155,24 | 155,24 | 155,24 | 1,64% | 1,00 |
| 19.06.2025 | 155,00 | 155,00 | 152,60 | 152,74 | -1,46% | 55,00 |
| 18.06.2025 | 153,74 | 155,00 | 151,66 | 155,00 | 1,45% | 211,00 |
| 17.06.2025 | 153,02 | 154,20 | 152,38 | 152,78 | -1,39% | 89,00 |
| 16.06.2025 | 152,38 | 154,94 | 152,38 | 154,94 | 0,23% | 53,00 |
| 13.06.2025 | 154,68 | 155,52 | 154,58 | 154,58 | -0,44% | 7,00 |
| 12.06.2025 | 153,90 | 155,54 | 153,90 | 155,26 | -1,12% | 46,00 |
| 11.06.2025 | 156,24 | 157,14 | 156,00 | 157,02 | 0,24% | 55,00 |
| 10.06.2025 | 155,36 | 156,94 | 155,02 | 156,64 | -0,10% | 63,00 |
| 09.06.2025 | 156,92 | 157,26 | 156,80 | 156,80 | 0,46% | 167,00 |
| 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 |