66,910€
-2,97%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.08.2024 | 60,08 | 61,07 | 59,51 | 60,21 | 0,38% | 68,00 |
| 22.08.2024 | 60,26 | 61,06 | 59,95 | 59,98 | -0,46% | 30,00 |
| 21.08.2024 | 60,22 | 60,72 | 59,95 | 60,26 | -0,03% | 200,00 |
| 20.08.2024 | 59,86 | 60,37 | 59,40 | 60,28 | 0,68% | 58,00 |
| 19.08.2024 | 59,68 | 60,20 | 58,88 | 59,87 | 0,29% | 77,00 |
| 16.08.2024 | 60,20 | 60,52 | 59,34 | 59,70 | -0,69% | - |
| 15.08.2024 | 58,85 | 60,34 | 58,06 | 60,11 | 2,21% | 98,00 |
| 14.08.2024 | 58,50 | 59,09 | 58,29 | 58,81 | -0,08% | - |
| 13.08.2024 | 57,54 | 59,08 | 57,54 | 58,86 | 2,05% | 44,00 |
| 12.08.2024 | 57,37 | 58,14 | 57,28 | 57,68 | 0,70% | 171,00 |
| 09.08.2024 | 57,13 | 57,57 | 56,72 | 57,28 | 0,35% | - |
| 08.08.2024 | 54,97 | 57,39 | 54,02 | 57,08 | 4,01% | 225,00 |
| 07.08.2024 | 54,48 | 56,81 | 54,48 | 54,88 | 0,02% | 326,00 |
| 06.08.2024 | 53,32 | 55,40 | 53,32 | 54,87 | 2,81% | 441,00 |
| 05.08.2024 | 54,19 | 54,19 | 49,88 | 53,37 | -1,50% | 426,00 |
| 02.08.2024 | 57,57 | 57,57 | 53,16 | 54,18 | -5,77% | 3.047,00 |
| 01.08.2024 | 59,68 | 61,81 | 56,39 | 57,50 | -3,07% | 208,00 |
| 31.07.2024 | 57,28 | 60,86 | 56,80 | 59,32 | 3,47% | 130,00 |
| 30.07.2024 | 58,07 | 59,25 | 56,29 | 57,33 | -2,32% | 74,00 |
| 29.07.2024 | 58,83 | 60,53 | 58,33 | 58,69 | -0,14% | - |
| 26.07.2024 | 57,45 | 59,62 | 57,19 | 58,77 | 3,50% | 400,00 |
| 25.07.2024 | 57,19 | 58,15 | 55,84 | 56,78 | -0,54% | 41,00 |
| 24.07.2024 | 61,05 | 62,98 | 56,94 | 57,09 | -6,58% | 1.172,00 |
| 23.07.2024 | 60,99 | 62,03 | 60,45 | 61,11 | 0,19% | 45,00 |
| 22.07.2024 | 58,96 | 61,19 | 58,96 | 61,00 | 3,43% | 41,00 |
| 19.07.2024 | 60,42 | 61,48 | 58,96 | 58,98 | -2,52% | 145,00 |
| 18.07.2024 | 59,40 | 61,37 | 58,86 | 60,50 | 2,98% | 184,00 |
| 17.07.2024 | 64,50 | 64,57 | 58,66 | 58,75 | -8,91% | 432,00 |
| 16.07.2024 | 63,99 | 65,20 | 63,86 | 64,50 | 1,03% | 131,00 |
| 15.07.2024 | 63,97 | 64,82 | 63,67 | 63,84 | 0,17% | 100,00 |
| 12.07.2024 | 63,98 | 64,86 | 63,71 | 63,73 | -0,45% | 124,00 |
| 11.07.2024 | 64,61 | 65,44 | 63,89 | 64,02 | -1,14% | 205,00 |
| 10.07.2024 | 63,63 | 64,90 | 63,30 | 64,76 | 1,78% | 212,00 |
| 09.07.2024 | 62,82 | 63,73 | 62,78 | 63,63 | 1,53% | 42,00 |
| 08.07.2024 | 62,65 | 63,60 | 62,63 | 62,67 | -0,11% | 165,00 |
| 05.07.2024 | 63,27 | 63,56 | 62,18 | 62,74 | -0,84% | 32,00 |
| 04.07.2024 | 62,84 | 63,41 | 62,84 | 63,27 | 0,72% | 16,00 |
| 03.07.2024 | 62,87 | 63,35 | 61,98 | 62,82 | -0,21% | 528,00 |
| 02.07.2024 | 62,45 | 63,19 | 62,03 | 62,95 | 0,05% | 64,00 |
| 01.07.2024 | 62,90 | 63,47 | 62,27 | 62,92 | -0,47% | 5,00 |