203,900€
-2,21%
Echtzeit-Aktienkurs AMETEK, Inc.
Bid:
Ask:
Aktienkurse zur AMETEK, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 209,65 | 210,00 | 206,60 | 206,60 | -0,91% | - |
| 27.08.2026 | 210,60 | 210,60 | 208,50 | 208,50 | -1,37% | 16,00 |
| 26.08.2026 | 208,80 | 211,40 | 208,00 | 211,40 | 1,39% | 126,00 |
| 25.08.2026 | 209,40 | 210,50 | 206,40 | 208,50 | 0,48% | 122,00 |
| 24.08.2026 | 206,50 | 207,50 | 202,40 | 207,50 | 2,07% | 510,00 |
| 21.08.2026 | 203,10 | 207,30 | 203,10 | 203,30 | -1,17% | 121,00 |
| 20.08.2026 | 209,50 | 210,50 | 205,00 | 205,70 | -1,58% | 70,00 |
| 19.08.2026 | 217,20 | 217,20 | 208,10 | 209,00 | -3,46% | 317,00 |
| 18.08.2026 | 217,60 | 221,00 | 215,10 | 216,50 | -2,35% | 138,00 |
| 17.08.2026 | 221,40 | 223,40 | 219,60 | 221,70 | 0,00% | 235,00 |
| 14.08.2026 | 223,30 | 223,30 | 221,60 | 221,70 | -0,05% | 65,00 |
| 13.08.2026 | 226,30 | 227,40 | 221,80 | 221,80 | -0,98% | 98,00 |
| 12.08.2026 | 223,80 | 224,00 | 223,00 | 224,00 | 0,99% | 88,00 |
| 11.08.2026 | 220,60 | 223,80 | 215,00 | 221,80 | 1,23% | 297,00 |
| 10.08.2026 | 219,90 | 220,10 | 218,90 | 219,10 | 0,27% | 88,00 |
| 07.08.2026 | 219,70 | 220,30 | 218,50 | 218,50 | 0,00% | 17,00 |
| 06.08.2026 | 223,50 | 223,80 | 217,70 | 218,50 | -1,40% | 96,00 |
| 05.08.2026 | 219,10 | 225,90 | 219,10 | 221,60 | 2,69% | 679,00 |
| 04.08.2026 | 210,70 | 225,80 | 209,50 | 215,80 | 2,91% | 1.940,00 |
| 03.08.2026 | 212,40 | 213,00 | 209,70 | 209,70 | -0,19% | 104,00 |
| 31.07.2026 | 211,00 | 213,10 | 209,40 | 210,10 | 1,16% | 293,00 |
| 30.07.2026 | 207,30 | 207,70 | 205,70 | 207,70 | 0,83% | 67,00 |
| 29.07.2026 | 210,40 | 211,90 | 206,00 | 206,00 | -3,33% | 214,00 |
| 28.07.2026 | 212,50 | 217,50 | 212,50 | 213,10 | 0,42% | 105,00 |
| 27.07.2026 | 213,10 | 217,70 | 209,50 | 212,20 | -0,61% | 157,00 |
| 24.07.2026 | 214,30 | 215,00 | 212,00 | 213,50 | 0,95% | 179,00 |
| 23.07.2026 | 208,10 | 211,70 | 208,10 | 211,50 | 1,63% | 34,00 |
| 22.07.2026 | 209,90 | 209,90 | 208,00 | 208,10 | 1,17% | 119,00 |
| 21.07.2026 | 205,30 | 208,30 | 205,30 | 205,70 | -0,58% | 4,00 |
| 20.07.2026 | 208,90 | 209,40 | 206,40 | 206,90 | 1,12% | 75,00 |
| 17.07.2026 | 204,60 | 204,60 | 204,60 | 204,60 | -0,34% | 1,00 |
| 16.07.2026 | 205,40 | 205,40 | 205,30 | 205,30 | 0,34% | 18,00 |
| 15.07.2026 | 206,20 | 206,70 | 202,10 | 204,60 | 1,04% | 108,00 |
| 14.07.2026 | 204,30 | 204,30 | 202,50 | 202,50 | -0,64% | 18,00 |
| 13.07.2026 | 205,90 | 206,20 | 203,10 | 203,80 | 0,89% | 168,00 |
| 10.07.2026 | 202,00 | 202,00 | 202,00 | 202,00 | -1,46% | 1,00 |
| 09.07.2026 | 205,20 | 205,20 | 205,00 | 205,00 | 1,79% | 35,00 |
| 08.07.2026 | 203,50 | 203,50 | 200,10 | 201,40 | -0,84% | 130,00 |
| 07.07.2026 | 209,40 | 209,40 | 200,90 | 203,10 | -2,36% | 122,00 |
| 06.07.2026 | 202,20 | 208,00 | 202,20 | 208,00 | 1,71% | 179,00 |
| 03.07.2026 | 203,90 | 206,80 | 200,60 | 204,50 | 0,64% | 350,00 |
| 02.07.2026 | 209,80 | 209,80 | 202,10 | 203,20 | -3,79% | 106,00 |
| 01.07.2026 | 213,00 | 215,50 | 208,40 | 211,20 | -0,56% | 131,00 |
| 30.06.2026 | 210,10 | 213,20 | 210,10 | 212,40 | 2,61% | 166,00 |
| 29.06.2026 | 208,00 | 209,10 | 206,10 | 207,00 | -0,53% | 137,00 |
| 26.06.2026 | 212,70 | 212,70 | 206,70 | 208,10 | -1,42% | 74,00 |
| 25.06.2026 | 208,50 | 215,00 | 208,50 | 211,10 | 0,62% | 176,00 |
| 24.06.2026 | 205,10 | 209,80 | 205,10 | 209,80 | 1,84% | 66,00 |
| 23.06.2026 | 211,30 | 212,70 | 205,10 | 206,00 | -1,95% | 92,00 |
| 22.06.2026 | 209,40 | 210,10 | 206,60 | 210,10 | 0,33% | 258,00 |
| 19.06.2026 | 205,80 | 209,40 | 205,80 | 209,40 | 1,21% | 105,00 |
| 18.06.2026 | 201,20 | 208,00 | 200,70 | 206,90 | 2,63% | 115,00 |
| 17.06.2026 | 201,40 | 203,10 | 201,40 | 201,60 | 0,10% | 189,00 |
| 16.06.2026 | 197,60 | 201,40 | 197,60 | 201,40 | 1,05% | 197,00 |
| 15.06.2026 | 200,00 | 200,60 | 198,30 | 199,30 | 1,24% | 340,00 |
| 12.06.2026 | 194,25 | 199,00 | 194,25 | 196,85 | 1,16% | 141,00 |
| 11.06.2026 | 191,25 | 195,20 | 191,25 | 194,60 | 0,62% | 297,00 |
| 10.06.2026 | 196,85 | 198,95 | 192,35 | 193,40 | -2,69% | 126,00 |
| 09.06.2026 | 195,30 | 200,00 | 195,30 | 198,75 | 1,09% | 160,00 |
| 08.06.2026 | 196,95 | 197,90 | 196,60 | 196,60 | 0,33% | 22,00 |
| 05.06.2026 | 198,20 | 198,20 | 195,50 | 195,95 | -1,11% | 78,00 |
| 04.06.2026 | 195,15 | 198,15 | 195,15 | 198,15 | -0,05% | 88,00 |
| 03.06.2026 | 194,35 | 198,70 | 194,35 | 198,25 | 1,54% | 183,00 |
| 02.06.2026 | 192,65 | 195,25 | 189,95 | 195,25 | 1,45% | 137,00 |
| 01.06.2026 | 195,55 | 195,55 | 190,00 | 192,45 | -0,70% | 714,00 |
| 29.05.2026 | 192,60 | 193,80 | 192,55 | 193,80 | 0,39% | 19,00 |
| 28.05.2026 | 194,85 | 194,85 | 193,05 | 193,05 | -1,23% | 35,00 |
| 27.05.2026 | 196,05 | 196,05 | 195,45 | 195,45 | 0,05% | 21,00 |
| 26.05.2026 | 192,70 | 195,45 | 192,70 | 195,35 | -0,31% | 12,00 |
| 25.05.2026 | 195,90 | 195,95 | 195,90 | 195,95 | 1,14% | 4,00 |
| 22.05.2026 | 191,35 | 194,25 | 191,35 | 193,75 | 0,86% | 50,00 |
| 21.05.2026 | 194,50 | 194,50 | 191,75 | 192,10 | 0,13% | 22,00 |
| 20.05.2026 | 192,30 | 193,50 | 190,05 | 191,85 | 0,66% | 365,00 |
| 19.05.2026 | 192,45 | 192,45 | 190,60 | 190,60 | -1,90% | 50,00 |
| 18.05.2026 | 193,10 | 196,10 | 193,10 | 194,30 | -0,92% | 213,00 |
| 15.05.2026 | 200,20 | 200,20 | 195,30 | 196,10 | -1,11% | 262,00 |
| 14.05.2026 | 199,85 | 200,50 | 197,65 | 198,30 | 0,46% | 88,00 |
| 13.05.2026 | 198,45 | 198,45 | 197,30 | 197,40 | -0,50% | 85,00 |
| 12.05.2026 | 198,80 | 198,80 | 196,50 | 198,40 | 0,33% | 31,00 |
| 11.05.2026 | 198,75 | 198,75 | 195,70 | 197,75 | -0,13% | 80,00 |
| 08.05.2026 | 198,55 | 201,60 | 198,00 | 198,00 | -0,98% | 120,00 |
| 07.05.2026 | 207,20 | 207,20 | 199,35 | 199,95 | -3,50% | 172,00 |
| 06.05.2026 | 201,70 | 207,20 | 201,70 | 207,20 | 2,47% | 65,00 |
| 05.05.2026 | 196,00 | 202,20 | 196,00 | 202,20 | 2,51% | 31,00 |
| 04.05.2026 | 195,50 | 198,20 | 193,70 | 197,25 | -1,38% | 2.288,00 |
| 30.04.2026 | 192,80 | 200,00 | 191,80 | 200,00 | 2,28% | 171,00 |
| 29.04.2026 | 197,50 | 197,50 | 193,25 | 195,55 | 0,10% | 303,00 |
| 28.04.2026 | 197,70 | 200,90 | 192,50 | 195,35 | -1,96% | 235,00 |
| 24.04.2026 | 202,40 | 202,40 | 198,00 | 199,25 | -0,92% | 62,00 |
| 23.04.2026 | 197,30 | 201,10 | 197,30 | 201,10 | 2,24% | 37,00 |
| 22.04.2026 | 197,90 | 197,90 | 196,50 | 196,70 | -0,93% | 274,00 |
| 21.04.2026 | 199,95 | 203,90 | 198,55 | 198,55 | -1,22% | 121,00 |
| 20.04.2026 | 201,10 | 204,80 | 200,80 | 201,00 | 1,57% | 498,00 |
| 17.04.2026 | 194,40 | 197,90 | 194,40 | 197,90 | 0,97% | 272,00 |
| 16.04.2026 | 193,90 | 196,00 | 193,90 | 196,00 | 1,11% | 85,00 |
| 15.04.2026 | 200,20 | 200,40 | 193,25 | 193,85 | -3,12% | 226,00 |
| 14.04.2026 | 197,75 | 200,30 | 197,50 | 200,10 | 1,37% | 213,00 |
| 13.04.2026 | 198,30 | 201,30 | 197,30 | 197,40 | -2,03% | 154,00 |
| 10.04.2026 | 201,00 | 201,50 | 198,10 | 201,50 | 0,75% | 116,00 |
| 09.04.2026 | 198,70 | 200,00 | 195,70 | 200,00 | 2,25% | 139,00 |