68,070€
0,30%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 68,47 | 68,81 | 66,63 | 67,62 | -0,37% | 5,00 |
| 16.01.2025 | 68,80 | 70,03 | 67,51 | 67,87 | -1,50% | 36,00 |
| 15.01.2025 | 68,17 | 69,86 | 67,72 | 68,90 | 1,19% | 119,00 |
| 14.01.2025 | 66,92 | 68,36 | 66,66 | 68,09 | 1,84% | - |
| 13.01.2025 | 68,39 | 68,89 | 66,01 | 66,86 | -2,60% | 141,00 |
| 10.01.2025 | 69,84 | 70,47 | 68,16 | 68,64 | -1,73% | 215,00 |
| 09.01.2025 | 69,97 | 70,06 | 69,51 | 69,85 | 0,34% | 54,00 |
| 08.01.2025 | 69,14 | 70,16 | 68,56 | 69,61 | 0,77% | - |
| 07.01.2025 | 68,64 | 69,41 | 67,31 | 69,08 | 0,88% | 255,00 |
| 06.01.2025 | 68,33 | 69,57 | 68,04 | 68,48 | 0,77% | 173,00 |
| 03.01.2025 | 67,40 | 68,22 | 67,23 | 67,96 | 1,00% | 85,00 |
| 02.01.2025 | 67,83 | 68,37 | 66,80 | 67,29 | 0,07% | 50,00 |
| 30.12.2024 | 68,55 | 68,55 | 66,84 | 67,24 | -0,46% | 45,00 |
| 27.12.2024 | 68,48 | 69,09 | 67,48 | 67,55 | -1,36% | 5,00 |
| 23.12.2024 | 67,70 | 68,94 | 67,50 | 68,48 | 1,15% | 117,00 |
| 20.12.2024 | 68,05 | 68,24 | 66,16 | 67,70 | -0,51% | 401,00 |
| 19.12.2024 | 67,33 | 68,91 | 67,09 | 68,05 | 0,21% | 532,00 |
| 18.12.2024 | 70,71 | 71,43 | 67,45 | 67,90 | -4,18% | 78,00 |
| 17.12.2024 | 72,00 | 72,69 | 70,72 | 70,86 | -1,41% | 130,00 |
| 16.12.2024 | 70,09 | 72,17 | 70,08 | 71,88 | 2,10% | 320,00 |
| 13.12.2024 | 70,32 | 71,22 | 69,70 | 70,40 | 0,11% | 84,00 |
| 12.12.2024 | 70,04 | 70,56 | 69,68 | 70,32 | 0,41% | 212,00 |
| 11.12.2024 | 68,84 | 70,36 | 68,84 | 70,03 | 1,73% | 169,00 |
| 10.12.2024 | 69,97 | 70,38 | 68,73 | 68,84 | -1,62% | 79,00 |
| 09.12.2024 | 70,40 | 70,86 | 69,37 | 69,98 | 0,12% | 63,00 |
| 06.12.2024 | 70,50 | 70,87 | 69,75 | 69,89 | -0,87% | 1.018,00 |
| 05.12.2024 | 71,13 | 71,13 | 69,80 | 70,50 | -0,43% | 45,00 |
| 04.12.2024 | 69,69 | 70,95 | 69,07 | 70,81 | 1,59% | - |
| 03.12.2024 | 69,96 | 70,20 | 68,74 | 69,70 | -0,38% | 10,00 |
| 02.12.2024 | 68,67 | 70,65 | 68,62 | 69,97 | 1,41% | 35,00 |
| 29.11.2024 | 69,29 | 69,92 | 68,51 | 68,99 | -0,43% | 104,00 |
| 28.11.2024 | 68,83 | 69,60 | 68,83 | 69,29 | 0,66% | 48,00 |
| 27.11.2024 | 70,08 | 70,39 | 68,33 | 68,84 | -1,79% | 50,00 |
| 26.11.2024 | 69,83 | 70,64 | 69,50 | 70,09 | 0,20% | 187,00 |
| 25.11.2024 | 71,18 | 72,63 | 69,78 | 69,95 | -1,70% | 696,00 |
| 22.11.2024 | 70,25 | 71,46 | 69,88 | 71,16 | 1,30% | 600,00 |
| 21.11.2024 | 67,71 | 70,57 | 67,15 | 70,25 | 5,20% | 485,00 |
| 20.11.2024 | 67,26 | 68,11 | 66,54 | 66,78 | -0,71% | 179,00 |
| 19.11.2024 | 65,93 | 67,27 | 65,14 | 67,26 | 2,03% | 525,00 |
| 18.11.2024 | 66,83 | 67,20 | 65,48 | 65,92 | -1,35% | 195,00 |
| 15.11.2024 | 68,96 | 69,21 | 66,63 | 66,83 | -3,10% | 274,00 |
| 14.11.2024 | 68,70 | 69,77 | 68,43 | 68,96 | 0,38% | 147,00 |
| 13.11.2024 | 67,84 | 68,93 | 67,57 | 68,70 | 1,25% | 200,00 |
| 12.11.2024 | 69,01 | 69,56 | 67,54 | 67,86 | -1,68% | 6,00 |
| 11.11.2024 | 69,40 | 70,04 | 68,42 | 69,02 | 0,28% | 574,00 |
| 08.11.2024 | 68,73 | 69,65 | 68,39 | 68,82 | 0,13% | 161,00 |
| 07.11.2024 | 67,27 | 69,01 | 66,62 | 68,73 | 2,20% | 100,00 |
| 06.11.2024 | 65,27 | 68,14 | 65,27 | 67,25 | 5,88% | 258,00 |
| 05.11.2024 | 62,70 | 63,88 | 62,39 | 63,52 | 1,30% | - |
| 04.11.2024 | 62,36 | 62,92 | 61,77 | 62,70 | 0,55% | 324,00 |
| 01.11.2024 | 61,83 | 62,97 | 61,63 | 62,36 | 0,86% | - |
| 31.10.2024 | 62,98 | 63,45 | 61,35 | 61,83 | -1,83% | 90,00 |
| 30.10.2024 | 63,93 | 64,03 | 62,61 | 62,98 | -1,49% | 16,00 |
| 29.10.2024 | 63,64 | 64,24 | 63,30 | 63,94 | 0,46% | 150,00 |
| 28.10.2024 | 64,23 | 65,08 | 63,29 | 63,64 | -0,88% | 745,00 |
| 25.10.2024 | 64,46 | 65,26 | 63,76 | 64,21 | 0,06% | 75,00 |
| 24.10.2024 | 63,00 | 64,83 | 62,72 | 64,17 | 1,85% | 628,00 |
| 23.10.2024 | 61,91 | 66,04 | 61,29 | 63,00 | 1,76% | 520,00 |
| 22.10.2024 | 61,84 | 62,66 | 60,58 | 61,91 | 0,18% | - |
| 21.10.2024 | 62,11 | 63,00 | 61,66 | 61,80 | -0,50% | 50,00 |
| 18.10.2024 | 62,36 | 62,89 | 61,87 | 62,11 | -0,26% | 10,00 |
| 17.10.2024 | 61,59 | 63,25 | 61,59 | 62,27 | 1,10% | - |
| 16.10.2024 | 60,32 | 62,16 | 60,15 | 61,60 | 2,20% | - |
| 15.10.2024 | 61,81 | 62,22 | 59,86 | 60,27 | -2,48% | 117,00 |
| 14.10.2024 | 59,95 | 61,93 | 59,95 | 61,81 | 3,09% | 172,00 |
| 11.10.2024 | 59,03 | 60,09 | 58,91 | 59,96 | 1,46% | 158,00 |
| 10.10.2024 | 59,36 | 59,77 | 58,71 | 59,10 | -0,51% | - |
| 09.10.2024 | 58,59 | 59,50 | 58,36 | 59,40 | 1,24% | 60,00 |
| 08.10.2024 | 57,27 | 58,81 | 56,95 | 58,67 | 2,52% | 5,00 |
| 07.10.2024 | 56,84 | 57,65 | 56,47 | 57,23 | 1,04% | 998,00 |
| 04.10.2024 | 56,28 | 57,30 | 56,15 | 56,64 | 0,64% | 260,00 |
| 03.10.2024 | 56,26 | 56,98 | 55,84 | 56,28 | -0,12% | 85,00 |
| 02.10.2024 | 57,48 | 57,94 | 56,24 | 56,35 | -1,93% | 20,00 |
| 01.10.2024 | 58,52 | 59,30 | 57,12 | 57,46 | -1,71% | 116,00 |
| 30.09.2024 | 58,21 | 58,56 | 57,57 | 58,46 | 0,36% | 330,00 |
| 27.09.2024 | 58,81 | 59,60 | 57,80 | 58,25 | -0,94% | 100,00 |
| 26.09.2024 | 58,71 | 60,11 | 58,62 | 58,80 | 0,15% | - |
| 25.09.2024 | 59,16 | 59,41 | 58,49 | 58,71 | -0,73% | - |
| 24.09.2024 | 59,10 | 59,39 | 58,51 | 59,14 | 0,14% | - |
| 23.09.2024 | 58,99 | 59,79 | 58,99 | 59,06 | -0,02% | 42,00 |
| 20.09.2024 | 58,50 | 59,12 | 58,29 | 59,07 | 1,06% | 25,00 |
| 19.09.2024 | 56,92 | 58,78 | 56,91 | 58,45 | 2,38% | 225,00 |
| 18.09.2024 | 57,59 | 58,30 | 56,96 | 57,09 | -0,82% | - |
| 17.09.2024 | 57,03 | 57,78 | 56,67 | 57,56 | 0,92% | 23,00 |
| 16.09.2024 | 57,42 | 57,56 | 56,40 | 57,04 | -0,79% | 367,00 |
| 13.09.2024 | 57,25 | 58,05 | 57,07 | 57,49 | 0,23% | 260,00 |
| 12.09.2024 | 56,33 | 57,68 | 55,91 | 57,36 | 1,72% | 85,00 |
| 11.09.2024 | 55,16 | 56,41 | 54,48 | 56,39 | 2,23% | 130,00 |
| 10.09.2024 | 55,04 | 55,59 | 54,63 | 55,16 | 0,31% | 173,00 |
| 09.09.2024 | 53,80 | 55,53 | 53,80 | 54,99 | 1,93% | 343,00 |
| 06.09.2024 | 55,68 | 56,14 | 53,89 | 53,95 | -3,04% | 80,00 |
| 05.09.2024 | 55,31 | 55,99 | 54,96 | 55,64 | 0,38% | 369,00 |
| 04.09.2024 | 56,06 | 56,06 | 52,39 | 55,43 | -1,12% | 249,00 |
| 03.09.2024 | 61,14 | 61,14 | 55,79 | 56,06 | -8,31% | 47,00 |
| 02.09.2024 | 61,07 | 61,35 | 60,77 | 61,14 | 0,18% | 90,00 |
| 30.08.2024 | 60,30 | 61,17 | 59,48 | 61,03 | 1,24% | 197,00 |
| 29.08.2024 | 59,79 | 61,08 | 58,77 | 60,28 | 0,79% | 182,00 |
| 28.08.2024 | 59,05 | 60,31 | 59,05 | 59,81 | 0,46% | 170,00 |
| 27.08.2024 | 59,73 | 60,23 | 58,87 | 59,53 | -0,27% | 155,00 |
| 26.08.2024 | 60,18 | 60,90 | 59,50 | 59,69 | -0,86% | - |