110,640€
3,76%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 106,50 | 110,33 | 105,91 | 110,20 | 3,35% | 315,00 |
| 13.05.2026 | 110,27 | 111,74 | 105,50 | 106,63 | -2,20% | 409,00 |
| 12.05.2026 | 103,78 | 109,06 | 103,01 | 109,03 | 5,44% | 318,00 |
| 11.05.2026 | 109,53 | 109,65 | 103,14 | 103,40 | -4,69% | 977,00 |
| 08.05.2026 | 116,85 | 117,55 | 108,48 | 108,49 | -5,94% | 792,00 |
| 07.05.2026 | 117,93 | 119,22 | 114,49 | 115,34 | -1,66% | 157,00 |
| 06.05.2026 | 117,20 | 119,85 | 116,00 | 117,29 | 0,49% | 333,00 |
| 05.05.2026 | 121,02 | 123,21 | 116,24 | 116,72 | -3,26% | 85,00 |
| 04.05.2026 | 122,16 | 123,09 | 119,86 | 120,65 | -3,98% | 282,00 |
| 30.04.2026 | 126,71 | 129,55 | 122,80 | 125,65 | -0,73% | 63,00 |
| 29.04.2026 | 123,31 | 135,27 | 123,31 | 126,58 | 3,01% | 418,00 |
| 28.04.2026 | 126,76 | 126,79 | 121,70 | 122,88 | -3,18% | 38,00 |
| 27.04.2026 | 129,06 | 129,19 | 123,11 | 126,92 | -0,57% | 56,00 |
| 24.04.2026 | 128,47 | 130,73 | 126,85 | 127,65 | -0,91% | 168,00 |
| 23.04.2026 | 126,52 | 129,85 | 124,61 | 128,82 | 1,51% | 87,00 |
| 22.04.2026 | 130,36 | 131,05 | 124,15 | 126,90 | -2,13% | 110,00 |
| 21.04.2026 | 129,81 | 132,10 | 129,10 | 129,66 | -0,13% | 115,00 |
| 20.04.2026 | 128,15 | 130,85 | 126,62 | 129,83 | 0,88% | 471,00 |
| 17.04.2026 | 126,33 | 128,92 | 126,26 | 128,70 | 2,13% | 56,00 |
| 16.04.2026 | 124,92 | 126,13 | 123,70 | 126,02 | 1,16% | 195,00 |
| 15.04.2026 | 125,91 | 126,69 | 122,53 | 124,58 | -1,05% | 572,00 |
| 14.04.2026 | 123,90 | 126,53 | 123,41 | 125,90 | 2,42% | 325,00 |
| 13.04.2026 | 118,54 | 123,12 | 118,52 | 122,92 | 1,96% | 192,00 |
| 10.04.2026 | 118,04 | 122,53 | 117,64 | 120,56 | 2,19% | 274,00 |
| 09.04.2026 | 115,48 | 118,00 | 114,88 | 117,98 | 1,74% | 78,00 |
| 08.04.2026 | 115,28 | 116,71 | 112,79 | 115,96 | 5,47% | 510,00 |
| 07.04.2026 | 109,33 | 110,45 | 107,89 | 109,95 | -0,66% | 23,00 |
| 02.04.2026 | 110,29 | 111,77 | 106,42 | 110,68 | 0,16% | 65,00 |
| 01.04.2026 | 109,83 | 111,95 | 109,51 | 110,50 | 1,26% | 36,00 |
| 31.03.2026 | 105,34 | 109,28 | 104,62 | 109,13 | 5,07% | 394,00 |
| 30.03.2026 | 107,41 | 109,99 | 103,23 | 103,86 | -3,40% | 138,00 |
| 27.03.2026 | 107,96 | 109,30 | 105,30 | 107,52 | 0,57% | 338,00 |
| 26.03.2026 | 110,95 | 111,19 | 106,37 | 106,91 | -4,03% | 215,00 |
| 25.03.2026 | 110,97 | 113,72 | 109,66 | 111,40 | 0,91% | 80,00 |
| 24.03.2026 | 112,11 | 114,74 | 110,37 | 110,40 | -1,87% | 20,00 |
| 23.03.2026 | 110,55 | 114,74 | 106,50 | 112,50 | 2,29% | 373,00 |
| 20.03.2026 | 113,02 | 113,18 | 107,97 | 109,98 | -2,36% | 19,00 |
| 19.03.2026 | 111,81 | 113,65 | 109,12 | 112,64 | 1,04% | 2.568,00 |
| 18.03.2026 | 118,38 | 119,96 | 110,22 | 111,48 | -4,89% | 75,00 |
| 17.03.2026 | 118,69 | 124,87 | 116,35 | 117,21 | -1,53% | 236,00 |
| 16.03.2026 | 118,67 | 122,28 | 117,29 | 119,03 | 2,05% | 206,00 |
| 13.03.2026 | 114,06 | 119,18 | 113,56 | 116,64 | 2,16% | 44,00 |
| 12.03.2026 | 116,27 | 116,42 | 111,71 | 114,17 | -1,59% | 35,00 |
| 11.03.2026 | 118,40 | 119,26 | 114,78 | 116,02 | -1,81% | 305,00 |
| 10.03.2026 | 116,74 | 119,62 | 115,94 | 118,16 | 1,23% | 191,00 |
| 09.03.2026 | 113,50 | 117,69 | 110,10 | 116,73 | 2,75% | 106,00 |
| 06.03.2026 | 118,64 | 118,65 | 112,59 | 113,61 | -3,55% | 97,00 |
| 05.03.2026 | 117,14 | 120,95 | 115,59 | 117,79 | 3,22% | 740,00 |
| 04.03.2026 | 110,85 | 114,64 | 110,69 | 114,11 | 2,23% | 68,00 |
| 03.03.2026 | 114,17 | 114,48 | 110,63 | 111,62 | -3,37% | 751,00 |
| 02.03.2026 | 122,17 | 123,65 | 115,29 | 115,51 | -6,26% | 937,00 |
| 27.02.2026 | 125,15 | 125,46 | 121,52 | 123,23 | -1,85% | 359,00 |
| 26.02.2026 | 129,61 | 131,21 | 122,15 | 125,55 | -2,65% | 543,00 |
| 25.02.2026 | 128,63 | 130,48 | 126,70 | 128,97 | 0,46% | 214,00 |
| 24.02.2026 | 125,29 | 128,76 | 123,77 | 128,38 | 2,56% | 1.655,00 |
| 23.02.2026 | 127,05 | 128,62 | 124,86 | 125,18 | -2,42% | 275,00 |
| 20.02.2026 | 129,01 | 130,30 | 127,25 | 128,29 | -0,23% | 186,00 |
| 19.02.2026 | 125,47 | 128,64 | 124,26 | 128,59 | 2,45% | 54,00 |
| 18.02.2026 | 125,29 | 127,96 | 124,82 | 125,52 | -0,01% | 487,00 |
| 17.02.2026 | 124,62 | 125,99 | 121,22 | 125,53 | 0,72% | 170,00 |
| 16.02.2026 | 123,63 | 125,73 | 123,63 | 124,63 | 0,79% | 459,00 |
| 13.02.2026 | 123,49 | 125,41 | 119,02 | 123,65 | 1,72% | 379,00 |
| 12.02.2026 | 122,96 | 125,24 | 121,44 | 121,56 | 0,19% | 1.703,00 |
| 11.02.2026 | 121,41 | 124,24 | 117,06 | 121,33 | -0,50% | 822,00 |
| 10.02.2026 | 122,65 | 123,78 | 120,34 | 121,94 | 0,56% | 126,00 |
| 09.02.2026 | 117,16 | 121,86 | 114,28 | 121,26 | 4,70% | 133,00 |
| 06.02.2026 | 108,36 | 117,09 | 106,09 | 115,82 | 6,83% | 217,00 |
| 05.02.2026 | 113,52 | 113,52 | 106,95 | 108,42 | -1,65% | 1.405,00 |
| 04.02.2026 | 124,55 | 125,27 | 109,70 | 110,24 | -11,12% | 1.883,00 |
| 03.02.2026 | 122,79 | 126,55 | 119,62 | 124,03 | 0,27% | 350,00 |
| 02.02.2026 | 118,91 | 125,44 | 117,00 | 123,69 | 1,45% | 253,00 |
| 30.01.2026 | 124,82 | 125,61 | 121,25 | 121,92 | -2,29% | 108,00 |
| 29.01.2026 | 122,23 | 126,79 | 121,94 | 124,78 | 1,55% | 366,00 |
| 28.01.2026 | 139,88 | 144,46 | 117,08 | 122,88 | -10,42% | 7.755,00 |
| 27.01.2026 | 131,32 | 137,23 | 126,73 | 137,18 | 4,80% | 201,00 |
| 26.01.2026 | 127,41 | 131,80 | 126,49 | 130,90 | 2,43% | 144,00 |
| 23.01.2026 | 129,14 | 130,79 | 126,06 | 127,79 | -1,08% | 57,00 |
| 22.01.2026 | 132,64 | 134,14 | 127,10 | 129,19 | -2,88% | 204,00 |
| 21.01.2026 | 130,79 | 133,24 | 128,36 | 133,02 | 2,70% | 420,00 |
| 20.01.2026 | 130,54 | 131,59 | 126,53 | 129,52 | -1,40% | 494,00 |
| 19.01.2026 | 133,55 | 133,55 | 129,02 | 131,36 | -0,97% | 171,00 |
| 16.01.2026 | 133,04 | 134,69 | 130,70 | 132,65 | -0,17% | 1.150,00 |
| 15.01.2026 | 125,39 | 134,59 | 125,39 | 132,88 | 5,25% | 3.996,00 |
| 14.01.2026 | 128,32 | 128,83 | 123,97 | 126,25 | -1,05% | 28,00 |
| 13.01.2026 | 124,67 | 127,77 | 123,68 | 127,59 | 2,54% | 1.266,00 |
| 12.01.2026 | 120,47 | 126,09 | 119,47 | 124,43 | 3,22% | 1.016,00 |
| 09.01.2026 | 116,22 | 120,74 | 116,15 | 120,55 | 3,28% | 257,00 |
| 08.01.2026 | 118,86 | 118,96 | 115,13 | 116,72 | -1,54% | 545,00 |
| 07.01.2026 | 120,81 | 121,50 | 118,08 | 118,55 | -1,75% | 580,00 |
| 06.01.2026 | 118,77 | 120,66 | 111,69 | 120,66 | 0,82% | 310,00 |
| 05.01.2026 | 119,72 | 122,71 | 118,65 | 119,68 | 1,05% | 829,00 |
| 02.01.2026 | 116,40 | 119,03 | 115,24 | 118,44 | 1,45% | 259,00 |
| 30.12.2025 | 116,40 | 116,78 | 115,70 | 116,75 | 0,20% | 170,00 |
| 29.12.2025 | 116,69 | 117,21 | 115,29 | 116,52 | 0,29% | 180,00 |
| 23.12.2025 | 114,91 | 116,20 | 113,27 | 116,18 | 1,11% | 34,00 |
| 22.12.2025 | 116,02 | 117,04 | 113,41 | 114,91 | -0,96% | 360,00 |
| 19.12.2025 | 109,71 | 116,74 | 109,71 | 116,02 | 4,84% | 443,00 |
| 18.12.2025 | 107,56 | 111,18 | 107,42 | 110,66 | 3,02% | 385,00 |
| 17.12.2025 | 110,46 | 111,26 | 106,83 | 107,42 | -2,68% | 603,00 |
| 16.12.2025 | 109,89 | 110,55 | 108,55 | 110,38 | -0,33% | 211,00 |