95,120€
0,85%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 94,46 | 95,05 | 94,35 | 95,05 | 0,78% | - |
| 05.09.2025 | 97,34 | 97,64 | 92,59 | 94,32 | -2,40% | 341,00 |
| 04.09.2025 | 95,08 | 96,78 | 94,69 | 96,63 | 1,87% | 948,00 |
| 03.09.2025 | 94,05 | 94,87 | 93,39 | 94,86 | 1,06% | 57,00 |
| 02.09.2025 | 93,64 | 93,91 | 90,79 | 93,86 | 0,20% | 310,00 |
| 01.09.2025 | 93,40 | 93,68 | 92,73 | 93,67 | 0,64% | 276,00 |
| 29.08.2025 | 96,15 | 96,34 | 92,29 | 93,08 | -2,87% | 218,00 |
| 28.08.2025 | 93,64 | 95,94 | 92,92 | 95,83 | 1,12% | 16,00 |
| 27.08.2025 | 94,42 | 95,47 | 94,38 | 94,77 | 0,03% | 64,00 |
| 26.08.2025 | 94,70 | 95,07 | 94,07 | 94,74 | 0,22% | 2,00 |
| 25.08.2025 | 93,56 | 95,26 | 93,33 | 94,53 | 1,33% | 204,00 |
| 22.08.2025 | 93,76 | 94,88 | 93,13 | 93,29 | -0,52% | 45,00 |
| 21.08.2025 | 93,67 | 94,20 | 92,52 | 93,77 | 0,61% | 561,00 |
| 20.08.2025 | 94,64 | 94,64 | 89,77 | 93,20 | -1,25% | 98,00 |
| 19.08.2025 | 95,14 | 95,94 | 93,66 | 94,38 | -0,92% | 20,00 |
| 18.08.2025 | 93,44 | 95,46 | 92,93 | 95,26 | 2,07% | 419,00 |
| 15.08.2025 | 95,30 | 96,08 | 91,91 | 93,33 | -1,86% | 101,00 |
| 14.08.2025 | 93,86 | 95,11 | 93,00 | 95,10 | 1,36% | 280,00 |
| 13.08.2025 | 95,86 | 96,99 | 91,94 | 93,82 | -1,90% | 459,00 |
| 12.08.2025 | 94,54 | 95,75 | 93,95 | 95,64 | 1,12% | 34,00 |
| 11.08.2025 | 94,41 | 96,63 | 94,14 | 94,58 | 0,08% | 244,00 |
| 08.08.2025 | 93,43 | 94,91 | 93,07 | 94,50 | 1,47% | 25,00 |
| 07.08.2025 | 93,83 | 95,16 | 92,66 | 93,14 | -0,68% | 200,00 |
| 06.08.2025 | 93,24 | 94,08 | 92,55 | 93,77 | 0,68% | 327,00 |
| 05.08.2025 | 93,88 | 95,24 | 92,12 | 93,14 | -0,75% | 2.546,00 |
| 04.08.2025 | 89,91 | 94,89 | 88,66 | 93,85 | 4,32% | 336,00 |
| 01.08.2025 | 93,71 | 93,72 | 89,37 | 89,96 | -3,75% | 477,00 |
| 31.07.2025 | 92,25 | 94,67 | 92,03 | 93,46 | 1,18% | 299,00 |
| 30.07.2025 | 91,50 | 92,69 | 90,95 | 92,37 | 1,22% | 100,00 |
| 29.07.2025 | 91,56 | 94,43 | 90,86 | 91,26 | -0,92% | 697,00 |
| 28.07.2025 | 90,13 | 92,43 | 89,67 | 92,10 | 3,02% | 920,00 |
| 25.07.2025 | 89,68 | 90,54 | 89,01 | 89,40 | 0,63% | 127,00 |
| 24.07.2025 | 84,50 | 89,33 | 84,50 | 88,84 | 4,00% | 178,00 |
| 23.07.2025 | 85,60 | 93,53 | 81,09 | 85,43 | -1,52% | 675,00 |
| 22.07.2025 | 88,93 | 89,39 | 86,39 | 86,75 | -2,20% | 9.637,00 |
| 21.07.2025 | 88,88 | 89,79 | 87,99 | 88,70 | -0,23% | 42,00 |
| 18.07.2025 | 88,36 | 89,17 | 87,52 | 88,90 | 1,06% | 126,00 |
| 17.07.2025 | 86,40 | 88,04 | 86,25 | 87,97 | 1,80% | 61,00 |
| 16.07.2025 | 85,39 | 86,53 | 84,34 | 86,41 | 0,79% | 15,00 |
| 15.07.2025 | 85,92 | 86,83 | 85,27 | 85,74 | -0,24% | 241,00 |
| 14.07.2025 | 84,24 | 86,38 | 83,79 | 85,95 | 1,76% | 2,00 |
| 11.07.2025 | 84,03 | 84,67 | 83,28 | 84,46 | 0,48% | 15,00 |
| 10.07.2025 | 83,78 | 84,48 | 82,93 | 84,06 | 0,37% | - |
| 09.07.2025 | 83,06 | 84,37 | 82,56 | 83,75 | 0,72% | 152,00 |
| 08.07.2025 | 84,61 | 84,70 | 82,65 | 83,15 | -1,03% | 5,00 |
| 07.07.2025 | 83,75 | 85,18 | 83,74 | 84,01 | 0,08% | 410,00 |
| 04.07.2025 | 84,51 | 84,51 | 83,66 | 83,95 | -0,56% | 271,00 |
| 03.07.2025 | 82,85 | 84,89 | 82,85 | 84,42 | 1,27% | 74,00 |
| 02.07.2025 | 82,82 | 83,49 | 81,79 | 83,37 | 0,92% | 25,00 |
| 01.07.2025 | 84,05 | 84,40 | 81,93 | 82,61 | -1,48% | - |
| 30.06.2025 | 83,63 | 84,05 | 83,34 | 83,85 | 0,38% | - |
| 27.06.2025 | 82,89 | 83,78 | 82,31 | 83,53 | 0,77% | - |
| 26.06.2025 | 83,47 | 83,65 | 82,72 | 82,89 | -0,48% | - |
| 25.06.2025 | 82,23 | 83,71 | 82,23 | 83,29 | 0,87% | - |
| 24.06.2025 | 82,61 | 83,91 | 81,59 | 82,57 | 0,40% | 111,00 |
| 23.06.2025 | 81,21 | 82,28 | 80,72 | 82,24 | 0,99% | 22,00 |
| 20.06.2025 | 80,80 | 82,12 | 80,59 | 81,43 | 0,82% | - |
| 19.06.2025 | 81,44 | 81,70 | 80,72 | 80,77 | -0,73% | 32,00 |
| 18.06.2025 | 80,83 | 81,88 | 80,33 | 81,36 | 0,82% | 50,00 |
| 17.06.2025 | 80,31 | 81,11 | 79,36 | 80,69 | -0,01% | 100,00 |
| 16.06.2025 | 80,20 | 81,17 | 80,05 | 80,70 | 0,88% | 49,00 |
| 13.06.2025 | 81,66 | 82,05 | 79,77 | 80,00 | -2,01% | 120,00 |
| 12.06.2025 | 80,90 | 81,95 | 79,30 | 81,64 | 0,74% | 25,00 |
| 11.06.2025 | 80,68 | 81,24 | 79,88 | 81,04 | 0,19% | 73,00 |
| 10.06.2025 | 81,41 | 82,26 | 79,76 | 80,89 | -0,57% | 133,00 |
| 09.06.2025 | 81,95 | 82,96 | 81,20 | 81,35 | -0,76% | 150,00 |
| 06.06.2025 | 80,85 | 82,83 | 80,23 | 81,97 | 1,41% | 183,00 |
| 05.06.2025 | 80,54 | 81,52 | 80,00 | 80,83 | 0,34% | 198,00 |
| 04.06.2025 | 80,60 | 81,49 | 80,08 | 80,56 | -0,12% | 110,00 |
| 03.06.2025 | 78,89 | 80,81 | 78,75 | 80,66 | 2,30% | 614,00 |
| 02.06.2025 | 79,16 | 79,35 | 77,60 | 78,84 | -0,28% | 125,00 |
| 30.05.2025 | 78,23 | 79,32 | 77,70 | 79,06 | 1,13% | 327,00 |
| 29.05.2025 | 78,66 | 81,46 | 77,43 | 78,18 | 0,13% | 294,00 |
| 28.05.2025 | 78,04 | 78,58 | 77,31 | 78,07 | 0,22% | 134,00 |
| 27.05.2025 | 76,22 | 78,10 | 75,94 | 77,90 | 2,37% | 28,00 |
| 26.05.2025 | 75,26 | 76,52 | 75,00 | 76,10 | 1,07% | 24,00 |
| 23.05.2025 | 75,58 | 75,93 | 73,20 | 75,30 | -0,36% | 130,00 |
| 22.05.2025 | 75,63 | 76,13 | 75,15 | 75,57 | -0,21% | 15,00 |
| 21.05.2025 | 76,13 | 76,90 | 75,37 | 75,73 | -0,96% | 30,00 |
| 20.05.2025 | 76,55 | 77,07 | 76,12 | 76,46 | -0,31% | 67,00 |
| 19.05.2025 | 77,84 | 77,84 | 73,14 | 76,70 | -1,54% | 365,00 |
| 16.05.2025 | 77,43 | 78,01 | 76,49 | 77,90 | 1,45% | 258,00 |
| 15.05.2025 | 76,58 | 77,08 | 75,22 | 76,78 | 0,07% | 445,00 |
| 14.05.2025 | 76,63 | 77,00 | 76,00 | 76,73 | 0,03% | 20,00 |
| 13.05.2025 | 76,33 | 77,68 | 75,65 | 76,71 | 0,78% | 130,00 |
| 12.05.2025 | 73,24 | 76,79 | 73,22 | 76,12 | 5,96% | 112,00 |
| 09.05.2025 | 71,52 | 72,34 | 71,16 | 71,84 | 0,05% | 58,00 |
| 08.05.2025 | 71,09 | 73,04 | 70,96 | 71,80 | 0,29% | 53,00 |
| 07.05.2025 | 71,14 | 71,70 | 69,81 | 71,59 | 2,09% | 480,00 |
| 06.05.2025 | 71,00 | 71,00 | 69,67 | 70,13 | -1,09% | 642,00 |
| 05.05.2025 | 71,49 | 71,69 | 70,25 | 70,90 | -0,71% | - |
| 02.05.2025 | 69,53 | 71,65 | 69,21 | 71,41 | 5,17% | 111,00 |
| 30.04.2025 | 67,30 | 68,06 | 65,58 | 67,90 | 0,73% | 66,00 |
| 29.04.2025 | 66,80 | 67,57 | 66,05 | 67,41 | 1,28% | 7,00 |
| 28.04.2025 | 66,24 | 67,42 | 62,84 | 66,56 | -0,34% | 768,00 |
| 25.04.2025 | 66,89 | 67,59 | 65,56 | 66,78 | -0,10% | 20,00 |
| 24.04.2025 | 63,06 | 67,34 | 61,86 | 66,85 | 6,29% | 56,00 |
| 23.04.2025 | 59,60 | 66,57 | 58,00 | 62,89 | 8,94% | 485,00 |
| 22.04.2025 | 55,53 | 57,75 | 54,73 | 57,73 | 0,79% | 20,00 |
| 17.04.2025 | 57,35 | 58,07 | 56,77 | 57,28 | 0,61% | 155,00 |