193,650€
0,31%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2026 | 189,35 | 195,60 | 189,35 | 195,60 | 3,82% | 148,00 |
| 07.04.2026 | 190,65 | 190,95 | 186,95 | 188,40 | 0,38% | 241,00 |
| 02.04.2026 | 190,10 | 190,10 | 187,50 | 187,68 | -0,90% | 61,00 |
| 01.04.2026 | 187,46 | 189,40 | 186,98 | 189,38 | 2,64% | 418,00 |
| 31.03.2026 | 180,90 | 184,50 | 180,90 | 184,50 | 0,59% | 126,00 |
| 30.03.2026 | 180,74 | 184,54 | 180,74 | 183,42 | 1,00% | 118,00 |
| 27.03.2026 | 186,14 | 186,14 | 181,60 | 181,60 | -1,78% | 212,00 |
| 26.03.2026 | 184,70 | 184,90 | 184,30 | 184,90 | -1,06% | 19,00 |
| 25.03.2026 | 188,56 | 188,90 | 186,46 | 186,88 | 0,14% | 83,00 |
| 24.03.2026 | 184,00 | 186,62 | 182,68 | 186,62 | 1,71% | 13,00 |
| 23.03.2026 | 180,00 | 185,76 | 178,16 | 183,48 | 1,53% | 193,00 |
| 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 |