110,040€
-7,02%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |