196,020€
0,70%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 194,93 | 196,53 | 194,86 | 196,17 | 0,78% | - |
| 02.02.2026 | 188,72 | 194,68 | 186,96 | 194,66 | 3,42% | 288,00 |
| 30.01.2026 | 188,22 | 188,22 | 188,22 | 188,22 | -0,12% | - |
| 29.01.2026 | 188,44 | 188,44 | 188,44 | 188,44 | 1,07% | - |
| 28.01.2026 | 184,76 | 186,44 | 184,76 | 186,44 | 1,59% | 10,00 |
| 27.01.2026 | 183,00 | 183,52 | 182,84 | 183,52 | -0,34% | 106,00 |
| 26.01.2026 | 184,20 | 184,20 | 184,14 | 184,14 | -2,17% | 20,00 |
| 23.01.2026 | 193,00 | 193,00 | 188,22 | 188,22 | -1,16% | 32,00 |
| 22.01.2026 | 189,54 | 190,42 | 189,54 | 190,42 | 2,43% | 10,00 |
| 21.01.2026 | 182,06 | 185,90 | 182,06 | 185,90 | 2,06% | 400,00 |
| 20.01.2026 | 182,14 | 182,14 | 182,14 | 182,14 | -0,80% | - |
| 19.01.2026 | 183,60 | 183,60 | 183,60 | 183,60 | -0,98% | - |
| 16.01.2026 | 187,00 | 187,00 | 184,28 | 185,42 | 0,15% | 168,00 |
| 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 |
| 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 |