169,220$
0,91%
Echtzeit-Aktienkurs Ametek
Bid:
Ask:
Aktienkurse zur Ametek Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 167,94 | 169,97 | 166,09 | 169,58 | 1,13% | 2.005.817,00 |
| 30.05.2024 | 166,64 | 168,24 | 166,24 | 167,69 | 0,59% | 1.036.828,00 |
| 29.05.2024 | 167,15 | 168,59 | 166,19 | 166,71 | -0,95% | 1.281.785,00 |
| 28.05.2024 | 173,70 | 174,41 | 168,21 | 168,31 | -3,08% | 1.211.820,00 |
| 24.05.2024 | 173,28 | 173,87 | 172,66 | 173,66 | 0,54% | 1.030.677,00 |
| 23.05.2024 | 175,38 | 176,05 | 172,62 | 172,72 | -0,81% | 1.480.440,00 |
| 22.05.2024 | 171,30 | 174,47 | 170,55 | 174,13 | 2,96% | 1.785.536,00 |
| 21.05.2024 | 168,14 | 169,39 | 167,36 | 169,13 | 0,31% | 1.044.344,00 |
| 20.05.2024 | 167,08 | 169,54 | 166,66 | 168,60 | 1,08% | 959.851,00 |
| 17.05.2024 | 168,33 | 168,33 | 166,27 | 166,80 | -0,66% | 1.678.589,00 |
| 16.05.2024 | 169,20 | 170,08 | 167,82 | 167,91 | -1,01% | 978.244,00 |
| 15.05.2024 | 169,53 | 170,98 | 169,21 | 169,63 | 0,65% | 1.137.072,00 |
| 14.05.2024 | 170,00 | 170,95 | 168,30 | 168,53 | -0,92% | 1.400.220,00 |
| 13.05.2024 | 171,26 | 171,56 | 169,80 | 170,10 | -0,41% | 826.734,00 |
| 10.05.2024 | 171,01 | 171,57 | 170,39 | 170,80 | 0,53% | 1.193.660,00 |
| 09.05.2024 | 169,28 | 171,27 | 168,86 | 169,90 | 0,45% | 1.266.278,00 |
| 08.05.2024 | 169,19 | 169,84 | 168,30 | 169,14 | -0,26% | 988.200,00 |
| 07.05.2024 | 168,21 | 169,91 | 168,21 | 169,58 | 0,91% | 1.008.450,00 |
| 06.05.2024 | 167,00 | 169,23 | 166,92 | 168,05 | 0,89% | 1.468.645,00 |
| 03.05.2024 | 163,70 | 166,88 | 162,78 | 166,56 | 1,97% | 2.065.100,00 |
| 02.05.2024 | 170,00 | 171,13 | 161,96 | 163,34 | -6,12% | 2.896.067,00 |
| 01.05.2024 | 174,22 | 176,22 | 173,56 | 173,98 | -0,39% | 1.267.970,00 |
| 30.04.2024 | 177,69 | 178,08 | 174,38 | 174,66 | -1,71% | 1.138.334,00 |
| 29.04.2024 | 177,81 | 178,46 | 176,88 | 177,69 | 0,10% | 701.507,00 |
| 26.04.2024 | 178,16 | 179,01 | 177,45 | 177,51 | -0,24% | 637.924,00 |
| 25.04.2024 | 177,13 | 178,78 | 176,37 | 177,93 | -0,16% | 998.698,00 |
| 24.04.2024 | 180,68 | 181,14 | 177,04 | 178,22 | -0,91% | 867.347,00 |
| 23.04.2024 | 179,10 | 180,41 | 178,58 | 179,85 | 1,12% | 600.975,00 |
| 22.04.2024 | 178,52 | 179,33 | 177,22 | 177,86 | 0,09% | 642.997,00 |
| 19.04.2024 | 178,14 | 178,73 | 176,77 | 177,70 | 0,24% | 806.643,00 |
| 18.04.2024 | 179,21 | 179,60 | 176,71 | 177,27 | -0,44% | 629.044,00 |
| 17.04.2024 | 179,45 | 180,03 | 177,24 | 178,05 | -0,58% | 900.870,00 |
| 16.04.2024 | 178,83 | 180,54 | 178,00 | 179,09 | 0,03% | 896.166,00 |
| 15.04.2024 | 182,34 | 182,80 | 178,55 | 179,04 | -0,37% | 919.413,00 |
| 12.04.2024 | 178,63 | 180,11 | 178,12 | 179,71 | -0,44% | 826.319,00 |
| 11.04.2024 | 179,97 | 181,35 | 178,59 | 180,50 | 0,42% | 845.037,00 |
| 10.04.2024 | 178,96 | 181,69 | 178,04 | 179,75 | -0,79% | 1.376.022,00 |
| 09.04.2024 | 181,20 | 181,55 | 178,82 | 181,18 | 0,14% | 749.050,00 |
| 08.04.2024 | 182,36 | 182,99 | 180,75 | 180,92 | -0,71% | 659.792,00 |
| 05.04.2024 | 180,64 | 182,66 | 179,79 | 182,22 | 1,61% | 763.735,00 |
| 04.04.2024 | 182,36 | 182,85 | 179,00 | 179,34 | -0,98% | 845.493,00 |
| 03.04.2024 | 180,38 | 182,50 | 180,38 | 181,11 | 0,41% | 739.596,00 |
| 02.04.2024 | 180,73 | 181,52 | 179,79 | 180,37 | -0,05% | 921.880,00 |
| 01.04.2024 | 182,99 | 183,00 | 180,31 | 180,46 | -1,33% | 772.505,00 |
| 28.03.2024 | 183,51 | 183,89 | 182,56 | 182,90 | -0,45% | 1.043.545,00 |
| 27.03.2024 | 182,17 | 184,22 | 181,79 | 183,72 | 1,13% | 670.828,00 |
| 26.03.2024 | 182,00 | 183,25 | 181,53 | 181,67 | -0,60% | 752.368,00 |
| 25.03.2024 | 183,15 | 183,38 | 182,40 | 182,76 | -0,21% | 652.718,00 |
| 22.03.2024 | 185,03 | 185,83 | 182,76 | 183,15 | -0,95% | 780.317,00 |
| 21.03.2024 | 184,56 | 186,33 | 182,73 | 184,91 | 0,39% | 1.051.610,00 |
| 20.03.2024 | 182,27 | 184,21 | 181,40 | 184,20 | 1,25% | 1.022.018,00 |
| 19.03.2024 | 181,80 | 182,82 | 181,43 | 181,93 | -0,08% | 963.687,00 |
| 18.03.2024 | 182,33 | 183,71 | 182,00 | 182,08 | 0,31% | 699.814,00 |
| 15.03.2024 | 180,34 | 182,97 | 180,34 | 181,52 | -0,06% | 1.255.205,00 |
| 14.03.2024 | 182,07 | 182,38 | 180,81 | 181,62 | 0,05% | 664.408,00 |
| 13.03.2024 | 181,82 | 182,22 | 180,66 | 181,53 | -0,16% | 1.182.765,00 |
| 12.03.2024 | 180,91 | 182,35 | 180,33 | 181,83 | 0,54% | 696.866,00 |
| 11.03.2024 | 180,80 | 181,31 | 178,92 | 180,86 | -0,32% | 582.582,00 |
| 08.03.2024 | 181,79 | 182,72 | 181,09 | 181,44 | -0,08% | 648.139,00 |
| 07.03.2024 | 181,37 | 182,21 | 180,72 | 181,58 | 0,68% | 620.375,00 |
| 06.03.2024 | 180,17 | 181,28 | 179,59 | 180,36 | 0,51% | 819.831,00 |
| 05.03.2024 | 180,67 | 180,85 | 178,41 | 179,45 | -0,91% | 629.974,00 |
| 04.03.2024 | 181,12 | 182,17 | 180,68 | 181,10 | 0,23% | 850.172,00 |
| 01.03.2024 | 180,11 | 181,41 | 179,54 | 180,68 | 0,28% | 1.534.781,00 |
| 29.02.2024 | 178,81 | 180,74 | 178,24 | 180,18 | 0,82% | 1.819.626,00 |
| 28.02.2024 | 178,00 | 179,67 | 177,31 | 178,72 | 0,53% | 544.759,00 |
| 27.02.2024 | 179,28 | 179,54 | 176,69 | 177,77 | -0,63% | 781.052,00 |
| 26.02.2024 | 178,28 | 180,12 | 177,77 | 178,89 | 0,39% | 1.163.478,00 |
| 23.02.2024 | 178,79 | 179,23 | 177,03 | 178,20 | -0,01% | 964.726,00 |
| 22.02.2024 | 176,40 | 178,67 | 176,28 | 178,21 | 1,95% | 835.298,00 |
| 21.02.2024 | 174,75 | 175,66 | 173,24 | 174,80 | -0,01% | 847.001,00 |
| 20.02.2024 | 172,99 | 175,37 | 172,51 | 174,81 | 0,53% | 1.311.749,00 |
| 16.02.2024 | 173,65 | 175,00 | 173,32 | 173,89 | 0,09% | 1.016.386,00 |
| 15.02.2024 | 174,21 | 174,94 | 171,35 | 173,74 | 0,19% | 1.525.977,00 |
| 14.02.2024 | 168,79 | 173,79 | 168,50 | 173,41 | 3,20% | 2.079.256,00 |
| 13.02.2024 | 166,44 | 168,13 | 164,62 | 168,04 | -0,23% | 1.969.340,00 |
| 12.02.2024 | 168,80 | 169,30 | 167,63 | 168,42 | -0,05% | 882.241,00 |
| 09.02.2024 | 166,41 | 168,61 | 166,41 | 168,50 | 1,32% | 814.739,00 |
| 08.02.2024 | 167,60 | 167,83 | 165,55 | 166,30 | -0,26% | 976.437,00 |
| 07.02.2024 | 166,67 | 168,63 | 166,12 | 166,73 | 0,39% | 1.098.415,00 |
| 06.02.2024 | 167,96 | 167,96 | 163,79 | 166,08 | -0,54% | 1.559.284,00 |
| 05.02.2024 | 166,09 | 167,58 | 164,78 | 166,99 | -0,27% | 1.396.374,00 |
| 02.02.2024 | 165,35 | 168,54 | 164,66 | 167,44 | 0,95% | 1.300.996,00 |
| 01.02.2024 | 163,51 | 165,90 | 162,36 | 165,87 | 2,36% | 1.206.791,00 |
| 31.01.2024 | 165,76 | 165,76 | 161,93 | 162,05 | -2,30% | 1.043.907,00 |
| 30.01.2024 | 165,14 | 166,64 | 164,51 | 165,87 | 0,33% | 855.611,00 |
| 29.01.2024 | 162,77 | 165,37 | 162,71 | 165,33 | 1,11% | 982.169,00 |
| 26.01.2024 | 164,66 | 164,97 | 163,32 | 163,52 | -0,37% | 426.887,00 |
| 25.01.2024 | 164,06 | 164,52 | 163,15 | 164,12 | 0,85% | 584.690,00 |
| 24.01.2024 | 166,36 | 166,65 | 162,50 | 162,74 | -1,44% | 802.600,00 |
| 23.01.2024 | 163,64 | 165,26 | 162,43 | 165,12 | 1,20% | 970.307,00 |
| 22.01.2024 | 162,78 | 163,95 | 162,29 | 163,16 | 0,70% | 1.300.394,00 |
| 19.01.2024 | 162,59 | 162,91 | 161,47 | 162,03 | -0,17% | 1.304.394,00 |
| 18.01.2024 | 160,30 | 162,46 | 160,00 | 162,31 | 1,40% | 1.013.849,00 |
| 17.01.2024 | 162,65 | 163,46 | 159,99 | 160,07 | -2,16% | 1.011.451,00 |
| 16.01.2024 | 163,21 | 163,77 | 161,44 | 163,61 | 0,10% | 1.040.683,00 |
| 12.01.2024 | 164,92 | 165,00 | 162,78 | 163,44 | -0,30% | 800.983,00 |
| 11.01.2024 | 165,00 | 165,49 | 162,85 | 163,93 | 0,15% | 631.879,00 |
| 10.01.2024 | 163,20 | 163,84 | 162,11 | 163,68 | 0,42% | 638.304,00 |
| 09.01.2024 | 161,40 | 163,20 | 160,11 | 163,00 | 0,69% | 822.369,00 |