121,570€
-2,57%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 124,82 | 125,61 | 121,25 | 121,92 | -2,29% | 108,00 |
| 29.01.2026 | 122,23 | 126,79 | 121,94 | 124,78 | 1,55% | 366,00 |
| 28.01.2026 | 139,88 | 144,46 | 117,08 | 122,88 | -10,42% | 7.755,00 |
| 27.01.2026 | 131,32 | 137,23 | 126,73 | 137,18 | 4,80% | 201,00 |
| 26.01.2026 | 127,41 | 131,80 | 126,49 | 130,90 | 2,43% | 144,00 |
| 23.01.2026 | 129,14 | 130,79 | 126,06 | 127,79 | -1,08% | 57,00 |
| 22.01.2026 | 132,64 | 134,14 | 127,10 | 129,19 | -2,88% | 204,00 |
| 21.01.2026 | 130,79 | 133,24 | 128,36 | 133,02 | 2,70% | 420,00 |
| 20.01.2026 | 130,54 | 131,59 | 126,53 | 129,52 | -1,40% | 494,00 |
| 19.01.2026 | 133,55 | 133,55 | 129,02 | 131,36 | -0,97% | 171,00 |
| 16.01.2026 | 133,04 | 134,69 | 130,70 | 132,65 | -0,17% | 1.150,00 |
| 15.01.2026 | 125,39 | 134,59 | 125,39 | 132,88 | 5,25% | 3.996,00 |
| 14.01.2026 | 128,32 | 128,83 | 123,97 | 126,25 | -1,05% | 28,00 |
| 13.01.2026 | 124,67 | 127,77 | 123,68 | 127,59 | 2,54% | 1.266,00 |
| 12.01.2026 | 120,47 | 126,09 | 119,47 | 124,43 | 3,22% | 1.016,00 |
| 09.01.2026 | 116,22 | 120,74 | 116,15 | 120,55 | 3,28% | 257,00 |
| 08.01.2026 | 118,86 | 118,96 | 115,13 | 116,72 | -1,54% | 545,00 |
| 07.01.2026 | 120,81 | 121,50 | 118,08 | 118,55 | -1,75% | 580,00 |
| 06.01.2026 | 118,77 | 120,66 | 111,69 | 120,66 | 0,82% | 310,00 |
| 05.01.2026 | 119,72 | 122,71 | 118,65 | 119,68 | 1,05% | 829,00 |
| 02.01.2026 | 116,40 | 119,03 | 115,24 | 118,44 | 1,45% | 259,00 |
| 30.12.2025 | 116,40 | 116,78 | 115,70 | 116,75 | 0,20% | 170,00 |
| 29.12.2025 | 116,69 | 117,21 | 115,29 | 116,52 | 0,29% | 180,00 |
| 23.12.2025 | 114,91 | 116,20 | 113,27 | 116,18 | 1,11% | 34,00 |
| 22.12.2025 | 116,02 | 117,04 | 113,41 | 114,91 | -0,96% | 360,00 |
| 19.12.2025 | 109,71 | 116,74 | 109,71 | 116,02 | 4,84% | 443,00 |
| 18.12.2025 | 107,56 | 111,18 | 107,42 | 110,66 | 3,02% | 385,00 |
| 17.12.2025 | 110,46 | 111,26 | 106,83 | 107,42 | -2,68% | 603,00 |
| 16.12.2025 | 109,89 | 110,55 | 108,55 | 110,38 | -0,33% | 211,00 |
| 15.12.2025 | 110,04 | 111,59 | 108,97 | 110,74 | 0,63% | 1.801,00 |
| 12.12.2025 | 118,42 | 118,89 | 109,42 | 110,05 | -7,01% | 381,00 |
| 11.12.2025 | 118,58 | 118,58 | 114,46 | 118,35 | -0,23% | 98,00 |
| 10.12.2025 | 119,48 | 119,48 | 117,15 | 118,62 | -0,74% | 123,00 |
| 09.12.2025 | 121,03 | 121,18 | 118,44 | 119,50 | -0,61% | - |
| 08.12.2025 | 119,70 | 122,30 | 119,49 | 120,23 | 0,55% | 287,00 |
| 05.12.2025 | 119,71 | 120,70 | 117,83 | 119,57 | -0,23% | 80,00 |
| 04.12.2025 | 118,61 | 120,39 | 118,11 | 119,85 | 0,51% | 36,00 |
| 03.12.2025 | 121,57 | 122,56 | 117,87 | 119,24 | -2,19% | 66,00 |
| 02.12.2025 | 119,95 | 123,62 | 119,33 | 121,91 | 1,70% | 305,00 |
| 01.12.2025 | 121,61 | 121,63 | 118,10 | 119,87 | -1,46% | 225,00 |
| 28.11.2025 | 120,52 | 121,65 | 119,69 | 121,65 | 1,21% | 1.475,00 |
| 27.11.2025 | 119,67 | 121,09 | 119,46 | 120,19 | 0,34% | 34,00 |
| 26.11.2025 | 119,12 | 120,57 | 118,83 | 119,78 | 0,28% | 68,00 |
| 25.11.2025 | 120,11 | 120,20 | 115,67 | 119,45 | -0,19% | 377,00 |
| 24.11.2025 | 115,64 | 119,90 | 114,41 | 119,68 | 4,70% | 748,00 |
| 21.11.2025 | 113,09 | 114,81 | 110,60 | 114,31 | 1,04% | 202,00 |
| 20.11.2025 | 120,19 | 122,28 | 112,96 | 113,13 | -4,34% | 518,00 |
| 19.11.2025 | 114,22 | 118,43 | 114,00 | 118,26 | 3,40% | 58,00 |
| 18.11.2025 | 113,33 | 114,77 | 111,84 | 114,37 | 0,45% | 46,00 |
| 17.11.2025 | 115,06 | 117,15 | 113,38 | 113,86 | -1,09% | 1.591,00 |
| 14.11.2025 | 115,16 | 117,73 | 110,77 | 115,12 | -1,27% | 2.304,00 |
| 13.11.2025 | 122,47 | 123,19 | 115,90 | 116,60 | -4,74% | 380,00 |
| 12.11.2025 | 123,09 | 125,22 | 121,43 | 122,40 | -0,91% | 908,00 |
| 11.11.2025 | 125,43 | 125,43 | 121,37 | 123,53 | -0,68% | 150,00 |
| 10.11.2025 | 120,95 | 124,83 | 120,29 | 124,37 | 3,79% | 307,00 |
| 07.11.2025 | 119,62 | 120,87 | 116,24 | 119,83 | 0,54% | 2.631,00 |
| 06.11.2025 | 120,57 | 122,12 | 117,66 | 119,19 | -1,67% | 3.183,00 |
| 05.11.2025 | 119,06 | 122,87 | 118,43 | 121,22 | 1,82% | 911,00 |
| 04.11.2025 | 121,68 | 122,14 | 118,46 | 119,05 | -3,39% | 1.893,00 |
| 03.11.2025 | 121,23 | 123,66 | 120,82 | 123,23 | 1,62% | 1.125,00 |
| 31.10.2025 | 121,70 | 122,75 | 120,01 | 121,27 | 0,27% | 880,00 |
| 30.10.2025 | 120,50 | 121,70 | 119,05 | 120,94 | -0,39% | 572,00 |
| 29.10.2025 | 117,66 | 122,06 | 117,66 | 121,41 | 3,20% | 541,00 |
| 28.10.2025 | 117,08 | 118,23 | 115,90 | 117,64 | 0,52% | 384,00 |
| 27.10.2025 | 115,14 | 117,71 | 115,14 | 117,03 | 1,60% | 545,00 |
| 24.10.2025 | 117,20 | 118,93 | 114,65 | 115,19 | -1,66% | 558,00 |
| 23.10.2025 | 110,99 | 117,47 | 110,98 | 117,14 | 5,64% | 572,00 |
| 22.10.2025 | 106,92 | 117,89 | 106,92 | 110,89 | 2,86% | 992,00 |
| 21.10.2025 | 109,57 | 111,66 | 107,69 | 107,81 | -1,70% | 252,00 |
| 20.10.2025 | 107,92 | 109,82 | 107,92 | 109,68 | 1,76% | 200,00 |
| 17.10.2025 | 108,68 | 109,41 | 105,68 | 107,78 | -1,07% | 195,00 |
| 16.10.2025 | 108,10 | 109,93 | 108,10 | 108,95 | 0,86% | 177,00 |
| 15.10.2025 | 105,77 | 111,30 | 105,77 | 108,02 | 1,89% | 476,00 |
| 14.10.2025 | 107,94 | 107,94 | 104,09 | 106,02 | -0,77% | 352,00 |
| 13.10.2025 | 104,73 | 108,42 | 104,59 | 106,84 | 2,10% | 623,00 |
| 10.10.2025 | 109,38 | 110,15 | 104,52 | 104,64 | -4,14% | 173,00 |
| 09.10.2025 | 108,43 | 109,18 | 107,20 | 109,16 | 0,91% | 442,00 |
| 08.10.2025 | 107,13 | 108,64 | 106,46 | 108,18 | 1,51% | 2.454,00 |
| 07.10.2025 | 105,36 | 106,82 | 105,30 | 106,57 | 0,94% | 134,00 |
| 06.10.2025 | 105,03 | 106,97 | 104,31 | 105,58 | 1,21% | 1.466,00 |
| 03.10.2025 | 105,78 | 106,48 | 104,11 | 104,32 | -1,03% | 169,00 |
| 02.10.2025 | 105,69 | 107,37 | 104,11 | 105,41 | -0,93% | 109,00 |
| 01.10.2025 | 104,88 | 107,03 | 103,66 | 106,40 | 1,19% | 793,00 |
| 30.09.2025 | 103,19 | 105,21 | 102,51 | 105,15 | 2,08% | 24,00 |
| 29.09.2025 | 104,94 | 105,77 | 102,54 | 103,01 | -1,91% | 367,00 |
| 26.09.2025 | 105,10 | 105,44 | 103,78 | 105,02 | 0,19% | 238,00 |
| 25.09.2025 | 105,16 | 105,77 | 102,37 | 104,82 | -0,30% | 156,00 |
| 24.09.2025 | 106,62 | 107,43 | 103,55 | 105,14 | -1,36% | 1.289,00 |
| 23.09.2025 | 104,82 | 106,63 | 103,75 | 106,59 | 1,60% | 233,00 |
| 22.09.2025 | 106,10 | 106,46 | 102,98 | 104,91 | -0,76% | 391,00 |
| 19.09.2025 | 103,69 | 105,82 | 103,25 | 105,71 | 1,97% | 143,00 |
| 18.09.2025 | 100,41 | 104,20 | 100,41 | 103,67 | 3,57% | 407,00 |
| 17.09.2025 | 100,35 | 100,84 | 99,02 | 100,10 | -0,36% | 399,00 |
| 16.09.2025 | 101,37 | 101,95 | 99,89 | 100,46 | -0,91% | 157,00 |
| 15.09.2025 | 101,25 | 103,01 | 100,75 | 101,38 | 0,19% | 247,00 |
| 12.09.2025 | 101,39 | 102,55 | 100,50 | 101,19 | -0,72% | 96,00 |
| 11.09.2025 | 102,44 | 102,91 | 101,03 | 101,92 | 0,19% | 2.790,00 |
| 10.09.2025 | 100,76 | 103,10 | 99,52 | 101,73 | 1,71% | 1.489,00 |
| 09.09.2025 | 94,17 | 100,02 | 93,88 | 100,02 | 6,14% | 973,00 |
| 08.09.2025 | 94,46 | 95,28 | 94,04 | 94,23 | -0,10% | 244,00 |