77,770€
2,23%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 76,33 | 78,19 | 76,05 | 77,84 | 2,31% | 19,00 |
| 08.10.2026 | 77,46 | 78,21 | 74,92 | 76,08 | -2,79% | 58,00 |
| 07.10.2026 | 78,73 | 79,53 | 77,18 | 78,26 | -0,19% | 16,00 |
| 06.10.2026 | 77,74 | 79,82 | 77,65 | 78,41 | 0,85% | 121,00 |
| 05.10.2026 | 77,85 | 78,62 | 77,15 | 77,75 | 0,39% | 1.731,00 |
| 02.10.2026 | 76,36 | 78,18 | 76,09 | 77,45 | 1,29% | 42,00 |
| 01.10.2026 | 74,80 | 77,51 | 74,11 | 76,47 | 3,23% | 178,00 |
| 30.09.2026 | 74,68 | 76,31 | 74,00 | 74,08 | -0,38% | 222,00 |
| 29.09.2026 | 74,35 | 76,08 | 73,84 | 74,36 | -0,01% | 83,00 |
| 28.09.2026 | 74,07 | 75,36 | 72,37 | 74,37 | 0,76% | 584,00 |
| 25.09.2026 | 73,32 | 74,53 | 72,88 | 73,81 | 1,02% | 299,00 |
| 24.09.2026 | 72,23 | 73,40 | 70,37 | 73,07 | 1,07% | 96,00 |
| 23.09.2026 | 72,42 | 73,58 | 71,42 | 72,29 | -0,38% | 2,00 |
| 22.09.2026 | 70,44 | 72,68 | 69,33 | 72,57 | 2,66% | 80,00 |
| 21.09.2026 | 68,14 | 70,70 | 68,14 | 70,69 | 4,64% | 50,00 |
| 18.09.2026 | 68,26 | 69,29 | 67,51 | 67,55 | -0,64% | 19,00 |
| 17.09.2026 | 68,16 | 70,28 | 67,10 | 67,99 | 1,14% | - |
| 16.09.2026 | 67,30 | 68,78 | 66,95 | 67,22 | 0,05% | 75,00 |
| 15.09.2026 | 68,67 | 68,68 | 66,80 | 67,19 | -1,91% | 144,00 |
| 14.09.2026 | 71,57 | 71,61 | 67,96 | 68,50 | -5,49% | 432,00 |
| 11.09.2026 | 69,27 | 72,82 | 68,47 | 72,48 | 4,82% | 166,00 |
| 10.09.2026 | 69,79 | 70,36 | 68,18 | 69,15 | -1,04% | 51,00 |
| 09.09.2026 | 70,40 | 71,23 | 69,53 | 69,87 | -0,72% | 39,00 |
| 08.09.2026 | 72,45 | 72,58 | 70,34 | 70,38 | -2,73% | 147,00 |
| 07.09.2026 | 71,29 | 72,58 | 71,03 | 72,35 | 1,33% | 146,00 |
| 04.09.2026 | 70,99 | 72,41 | 70,57 | 71,40 | 1,36% | 370,00 |
| 03.09.2026 | 138,14 | 138,14 | 68,22 | 70,45 | -49,01% | 298,00 |
| 02.09.2026 | 141,01 | 141,70 | 134,14 | 138,16 | -1,67% | - |
| 01.09.2026 | 136,63 | 140,88 | 134,76 | 140,51 | 2,85% | 25,00 |
| 31.08.2026 | 135,82 | 137,48 | 134,06 | 136,61 | 0,21% | 81,00 |
| 28.08.2026 | 138,48 | 139,28 | 136,18 | 136,32 | -1,65% | 201,00 |
| 27.08.2026 | 139,08 | 142,05 | 137,67 | 138,60 | -0,11% | 106,00 |
| 26.08.2026 | 136,35 | 139,58 | 135,49 | 138,75 | 1,69% | 13,00 |
| 25.08.2026 | 133,45 | 137,20 | 133,45 | 136,45 | 2,25% | 10,00 |
| 24.08.2026 | 133,64 | 134,23 | 129,85 | 133,45 | -0,78% | 174,00 |
| 21.08.2026 | 131,43 | 135,55 | 130,98 | 134,50 | 2,56% | 11,00 |
| 20.08.2026 | 134,56 | 135,75 | 131,09 | 131,14 | -1,83% | 158,00 |
| 19.08.2026 | 138,29 | 139,59 | 133,29 | 133,58 | -2,62% | 75,00 |
| 18.08.2026 | 146,63 | 147,34 | 136,54 | 137,17 | -7,51% | 78,00 |
| 17.08.2026 | 144,81 | 148,59 | 143,68 | 148,31 | 2,54% | 10,00 |
| 14.08.2026 | 143,86 | 145,12 | 142,96 | 144,64 | 0,79% | 50,00 |
| 13.08.2026 | 148,71 | 148,85 | 143,51 | 143,51 | -2,53% | 82,00 |
| 12.08.2026 | 145,65 | 149,35 | 145,54 | 147,24 | 1,54% | 2,00 |
| 11.08.2026 | 145,99 | 149,21 | 145,01 | 145,01 | -0,41% | 87,00 |
| 10.08.2026 | 146,28 | 148,58 | 145,44 | 145,61 | -0,31% | 2,00 |
| 07.08.2026 | 147,74 | 151,04 | 144,42 | 146,07 | -1,12% | 78,00 |
| 06.08.2026 | 148,63 | 152,74 | 146,40 | 147,72 | -1,08% | 63,00 |
| 05.08.2026 | 149,07 | 151,34 | 147,88 | 149,34 | 0,49% | 126,00 |
| 04.08.2026 | 142,21 | 149,94 | 142,19 | 148,61 | 4,34% | 186,00 |
| 03.08.2026 | 140,04 | 142,61 | 135,02 | 142,43 | 2,08% | 50,00 |
| 31.07.2026 | 138,64 | 145,24 | 138,64 | 139,53 | 0,38% | 60,00 |
| 30.07.2026 | 131,64 | 140,39 | 130,88 | 139,00 | 4,57% | 550,00 |
| 29.07.2026 | 125,63 | 139,46 | 124,23 | 132,92 | 5,41% | 182,00 |
| 28.07.2026 | 131,34 | 131,34 | 122,85 | 126,10 | -3,95% | 1.586,00 |
| 27.07.2026 | 135,00 | 138,39 | 128,97 | 131,29 | -2,04% | 58,00 |
| 24.07.2026 | 138,01 | 139,56 | 133,12 | 134,02 | -2,46% | 45,00 |
| 23.07.2026 | 138,09 | 140,77 | 136,55 | 137,40 | -0,72% | 82,00 |
| 22.07.2026 | 138,51 | 138,92 | 133,76 | 138,39 | -0,11% | 2.030,00 |
| 21.07.2026 | 132,20 | 138,60 | 132,19 | 138,54 | 5,19% | 134,00 |
| 20.07.2026 | 132,44 | 135,57 | 131,64 | 131,70 | -0,75% | 34,00 |
| 17.07.2026 | 132,84 | 134,20 | 127,90 | 132,69 | -0,67% | 1.167,00 |
| 16.07.2026 | 137,73 | 137,75 | 133,35 | 133,58 | -2,55% | 207,00 |
| 15.07.2026 | 139,05 | 140,37 | 134,82 | 137,07 | -1,08% | 1.025,00 |
| 14.07.2026 | 137,71 | 140,44 | 135,73 | 138,57 | 0,73% | 133,00 |
| 13.07.2026 | 139,33 | 140,36 | 136,14 | 137,57 | -1,38% | 20,00 |
| 10.07.2026 | 141,94 | 144,13 | 137,71 | 139,49 | -1,62% | 10,00 |
| 09.07.2026 | 138,51 | 144,10 | 138,51 | 141,78 | 2,35% | 34,00 |
| 08.07.2026 | 138,75 | 139,02 | 134,35 | 138,52 | -0,25% | 288,00 |
| 07.07.2026 | 146,44 | 146,44 | 136,86 | 138,87 | -4,62% | 163,00 |
| 06.07.2026 | 145,01 | 148,52 | 144,54 | 145,59 | -0,68% | 115,00 |
| 03.07.2026 | 143,87 | 147,91 | 143,87 | 146,59 | 2,05% | 52,00 |
| 02.07.2026 | 151,72 | 152,19 | 141,16 | 143,65 | -5,62% | 123,00 |
| 01.07.2026 | 154,85 | 155,60 | 147,24 | 152,20 | -2,08% | 257,00 |
| 30.06.2026 | 145,39 | 156,28 | 145,39 | 155,43 | 6,58% | 494,00 |
| 29.06.2026 | 144,07 | 146,52 | 140,17 | 145,84 | 1,26% | 348,00 |
| 26.06.2026 | 143,53 | 145,63 | 140,72 | 144,02 | -1,07% | 147,00 |
| 25.06.2026 | 145,35 | 148,42 | 144,14 | 145,58 | 1,63% | 101,00 |
| 24.06.2026 | 140,60 | 146,64 | 137,95 | 143,24 | 1,96% | 523,00 |
| 23.06.2026 | 142,19 | 142,80 | 138,85 | 140,48 | -2,87% | 86,00 |
| 22.06.2026 | 142,04 | 147,47 | 142,03 | 144,63 | 0,94% | 630,00 |
| 19.06.2026 | 143,23 | 144,13 | 141,24 | 143,29 | -0,33% | 163,00 |
| 18.06.2026 | 140,83 | 144,88 | 140,82 | 143,76 | 2,85% | 264,00 |
| 17.06.2026 | 138,14 | 141,99 | 136,68 | 139,77 | 2,07% | 73,00 |
| 16.06.2026 | 137,00 | 139,67 | 135,34 | 136,93 | -0,03% | 28,00 |
| 15.06.2026 | 133,05 | 137,41 | 133,05 | 136,97 | 3,23% | 363,00 |
| 12.06.2026 | 131,90 | 134,14 | 130,93 | 132,69 | 0,84% | 66,00 |
| 11.06.2026 | 130,87 | 133,07 | 128,33 | 131,59 | 1,36% | 439,00 |
| 10.06.2026 | 133,02 | 138,06 | 129,14 | 129,82 | -2,60% | 384,00 |
| 09.06.2026 | 124,52 | 133,89 | 124,40 | 133,28 | 6,79% | 533,00 |
| 08.06.2026 | 120,68 | 126,42 | 120,67 | 124,80 | 3,62% | 1.091,00 |
| 05.06.2026 | 125,14 | 126,20 | 119,98 | 120,44 | -4,86% | 315,00 |
| 04.06.2026 | 126,58 | 127,31 | 122,11 | 126,59 | -0,54% | 239,00 |
| 03.06.2026 | 127,71 | 130,91 | 125,99 | 127,28 | -0,68% | 325,00 |
| 02.06.2026 | 124,85 | 128,64 | 121,88 | 128,15 | 1,78% | 126,00 |
| 01.06.2026 | 127,07 | 128,98 | 124,22 | 125,91 | -0,50% | 257,00 |
| 29.05.2026 | 127,20 | 130,13 | 125,18 | 126,54 | -0,26% | 290,00 |
| 28.05.2026 | 119,70 | 127,32 | 119,48 | 126,87 | 4,48% | 101,00 |
| 27.05.2026 | 120,45 | 123,54 | 119,20 | 121,43 | 1,35% | 151,00 |
| 26.05.2026 | 116,60 | 123,63 | 115,85 | 119,81 | 1,35% | 284,00 |
| 25.05.2026 | 114,12 | 123,01 | 114,12 | 118,21 | 3,66% | 413,00 |