82,890€
-0,47%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 58,30 | 58,30 | 55,88 | 56,93 | -2,38% | 491,00 |
| 15.04.2025 | 57,68 | 59,30 | 57,50 | 58,32 | 1,09% | 35,00 |
| 14.04.2025 | 57,86 | 59,30 | 57,14 | 57,69 | 0,03% | 113,00 |
| 11.04.2025 | 57,30 | 57,95 | 55,21 | 57,67 | 0,44% | 4,00 |
| 10.04.2025 | 60,08 | 60,27 | 55,39 | 57,42 | -5,17% | 65,00 |
| 09.04.2025 | 53,27 | 61,27 | 52,42 | 60,55 | 10,25% | 530,00 |
| 08.04.2025 | 55,77 | 58,53 | 54,01 | 54,92 | -1,49% | 805,00 |
| 07.04.2025 | 52,69 | 57,56 | 47,69 | 55,75 | 3,29% | 815,00 |
| 04.04.2025 | 56,70 | 56,71 | 51,55 | 53,98 | -5,13% | 655,00 |
| 03.04.2025 | 62,50 | 62,53 | 55,98 | 56,90 | -9,13% | 228,00 |
| 02.04.2025 | 61,13 | 62,73 | 59,86 | 62,61 | 2,42% | 141,00 |
| 01.04.2025 | 60,66 | 61,66 | 60,29 | 61,13 | 0,76% | - |
| 31.03.2025 | 61,15 | 61,30 | 59,58 | 60,67 | -1,16% | 82,00 |
| 28.03.2025 | 62,84 | 63,96 | 61,22 | 61,38 | -2,80% | 120,00 |
| 27.03.2025 | 62,88 | 63,55 | 61,76 | 63,15 | 0,42% | 80,00 |
| 26.03.2025 | 64,24 | 64,72 | 62,46 | 62,88 | -2,50% | 16,00 |
| 25.03.2025 | 64,10 | 64,72 | 63,51 | 64,50 | 0,51% | 25,00 |
| 24.03.2025 | 61,25 | 64,28 | 61,25 | 64,17 | 4,03% | 400,00 |
| 21.03.2025 | 61,26 | 61,99 | 59,70 | 61,68 | 0,90% | 300,00 |
| 20.03.2025 | 62,31 | 62,80 | 60,72 | 61,13 | -1,55% | 30,00 |
| 19.03.2025 | 58,46 | 62,37 | 57,22 | 62,09 | 6,30% | 539,00 |
| 18.03.2025 | 58,39 | 59,17 | 57,59 | 58,41 | -0,14% | 515,00 |
| 17.03.2025 | 57,67 | 59,11 | 57,12 | 58,49 | 1,04% | 10,00 |
| 14.03.2025 | 56,91 | 58,35 | 56,86 | 57,89 | 1,91% | 640,00 |
| 13.03.2025 | 57,71 | 58,34 | 56,50 | 56,81 | -1,59% | 18,00 |
| 12.03.2025 | 56,85 | 58,56 | 56,52 | 57,72 | 2,27% | 210,00 |
| 11.03.2025 | 57,11 | 57,95 | 55,89 | 56,44 | -0,68% | 1.201,00 |
| 10.03.2025 | 57,89 | 57,94 | 56,10 | 56,83 | -2,09% | 13,00 |
| 07.03.2025 | 57,26 | 58,39 | 55,33 | 58,04 | 1,54% | 321,00 |
| 06.03.2025 | 59,98 | 60,23 | 56,94 | 57,16 | -4,59% | 1.121,00 |
| 05.03.2025 | 59,34 | 60,13 | 58,37 | 59,91 | 0,92% | 243,00 |
| 04.03.2025 | 60,74 | 61,01 | 58,44 | 59,37 | -1,75% | 313,00 |
| 03.03.2025 | 64,21 | 64,51 | 60,30 | 60,42 | -5,72% | 385,00 |
| 28.02.2025 | 62,78 | 64,11 | 62,13 | 64,09 | 1,96% | 97,00 |
| 27.02.2025 | 63,91 | 64,26 | 62,70 | 62,86 | -0,25% | 254,00 |
| 26.02.2025 | 61,92 | 63,68 | 61,90 | 63,02 | 2,08% | 604,00 |
| 25.02.2025 | 64,54 | 64,54 | 61,22 | 61,73 | -3,81% | 414,00 |
| 24.02.2025 | 64,58 | 65,58 | 63,59 | 64,18 | -0,67% | 605,00 |
| 21.02.2025 | 65,86 | 66,42 | 63,85 | 64,61 | -2,19% | 568,00 |
| 20.02.2025 | 66,72 | 67,06 | 65,07 | 66,05 | -1,17% | 30,00 |
| 19.02.2025 | 65,86 | 67,37 | 65,78 | 66,84 | 1,27% | 561,00 |
| 18.02.2025 | 66,51 | 67,24 | 65,09 | 66,00 | -0,61% | 726,00 |
| 17.02.2025 | 65,68 | 66,50 | 65,68 | 66,40 | 1,13% | 195,00 |
| 14.02.2025 | 66,52 | 67,69 | 65,57 | 65,66 | -1,04% | 75,00 |
| 13.02.2025 | 67,20 | 67,51 | 66,07 | 66,35 | -1,18% | 529,00 |
| 12.02.2025 | 67,86 | 68,23 | 66,61 | 67,14 | -0,52% | 12,00 |
| 11.02.2025 | 69,52 | 69,69 | 67,17 | 67,49 | -3,10% | 32,00 |
| 10.02.2025 | 67,87 | 69,85 | 67,80 | 69,65 | 3,09% | 206,00 |
| 07.02.2025 | 67,03 | 68,82 | 67,03 | 67,56 | 0,37% | 67,00 |
| 06.02.2025 | 67,01 | 68,18 | 66,60 | 67,31 | 0,82% | - |
| 05.02.2025 | 67,30 | 67,45 | 66,19 | 66,76 | -0,69% | 780,00 |
| 04.02.2025 | 68,81 | 68,81 | 66,21 | 67,23 | -1,28% | 55,00 |