67,550$
-2,62%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,44 | 69,60 | 66,78 | 67,58 | -2,58% | 8.015.395,00 |
| 20.02.2025 | 69,53 | 69,81 | 68,15 | 69,37 | -0,63% | 4.694.837,00 |
| 19.02.2025 | 70,35 | 70,55 | 69,03 | 69,81 | 1,13% | 7.368.734,00 |
| 18.02.2025 | 69,42 | 69,55 | 67,99 | 69,03 | -0,76% | 6.352.024,00 |
| 17.02.2025 | 69,13 | 69,56 | 69,02 | 69,56 | 0,99% | - |
| 14.02.2025 | 69,70 | 70,07 | 68,80 | 68,88 | -0,71% | 5.468.039,00 |
| 13.02.2025 | 69,51 | 69,92 | 68,93 | 69,37 | -0,52% | 6.104.345,00 |
| 12.02.2025 | 69,01 | 69,94 | 68,88 | 69,73 | -0,31% | 7.512.081,00 |
| 11.02.2025 | 70,88 | 71,09 | 69,51 | 69,95 | -2,58% | 6.579.427,00 |
| 10.02.2025 | 70,60 | 71,99 | 70,29 | 71,80 | 2,87% | 9.948.179,00 |
| 07.02.2025 | 70,26 | 71,14 | 69,47 | 69,80 | -0,33% | 6.275.884,00 |
| 06.02.2025 | 70,19 | 70,70 | 69,23 | 70,03 | 0,73% | 6.277.666,00 |
| 05.02.2025 | 70,21 | 70,35 | 69,02 | 69,52 | -0,27% | 7.566.142,00 |
| 04.02.2025 | 68,78 | 70,81 | 68,78 | 69,71 | -0,58% | 6.244.843,00 |
| 03.02.2025 | 69,17 | 70,66 | 68,54 | 70,12 | -0,93% | 7.490.883,00 |
| 31.01.2025 | 72,79 | 72,99 | 70,58 | 70,78 | -1,23% | 6.270.869,00 |
| 30.01.2025 | 71,65 | 72,00 | 70,31 | 71,66 | 3,29% | 7.103.186,00 |
| 29.01.2025 | 69,09 | 70,09 | 68,80 | 69,38 | 1,17% | 8.942.995,00 |
| 28.01.2025 | 68,87 | 68,93 | 66,37 | 68,58 | 1,62% | 10.368.775,00 |
| 27.01.2025 | 70,97 | 72,75 | 65,68 | 67,49 | -12,57% | 22.509.333,00 |
| 24.01.2025 | 79,00 | 79,39 | 76,92 | 77,19 | -1,73% | 6.318.993,00 |
| 23.01.2025 | 77,99 | 78,82 | 76,66 | 78,55 | 0,91% | 9.307.876,00 |
| 22.01.2025 | 75,65 | 78,25 | 73,22 | 77,84 | 7,04% | 14.384.473,00 |
| 21.01.2025 | 70,70 | 72,83 | 70,20 | 72,72 | 4,75% | 11.398.644,00 |
| 17.01.2025 | 69,35 | 69,98 | 68,48 | 69,42 | -0,63% | 9.780.908,00 |
| 16.01.2025 | 71,28 | 71,53 | 69,36 | 69,86 | -1,54% | 6.867.002,00 |
| 15.01.2025 | 71,77 | 72,35 | 70,78 | 70,95 | 0,97% | 6.061.157,00 |
| 14.01.2025 | 68,92 | 70,42 | 68,69 | 70,27 | 2,82% | 6.160.115,00 |
| 13.01.2025 | 68,70 | 68,70 | 67,39 | 68,34 | -2,65% | 6.787.193,00 |
| 10.01.2025 | 70,80 | 71,00 | 69,77 | 70,20 | -2,27% | 4.530.731,00 |
| 08.01.2025 | 70,78 | 72,39 | 70,64 | 71,83 | 0,52% | 7.296.591,00 |
| 07.01.2025 | 72,00 | 72,00 | 70,85 | 71,46 | 0,46% | 5.338.817,00 |
| 06.01.2025 | 71,09 | 72,30 | 71,03 | 71,13 | 1,47% | 4.822.862,00 |
| 03.01.2025 | 69,45 | 70,27 | 69,23 | 70,10 | 1,58% | 5.048.680,00 |
| 02.01.2025 | 70,00 | 70,45 | 68,68 | 69,01 | -0,63% | 4.249.313,00 |
| 31.12.2024 | 69,50 | 69,91 | 69,02 | 69,45 | -0,07% | 3.936.370,00 |
| 30.12.2024 | 69,63 | 70,09 | 69,13 | 69,50 | -1,75% | 5.513.481,00 |
| 27.12.2024 | 71,00 | 71,43 | 70,27 | 70,74 | -1,15% | 4.072.402,00 |
| 26.12.2024 | 71,35 | 71,80 | 71,08 | 71,56 | -0,14% | 2.882.723,00 |
| 24.12.2024 | 71,01 | 71,72 | 70,81 | 71,66 | 0,94% | 1.660.938,00 |
| 23.12.2024 | 70,79 | 71,20 | 70,12 | 70,99 | 0,58% | 2.970.861,00 |
| 20.12.2024 | 69,31 | 71,18 | 68,95 | 70,58 | 0,81% | 12.193.131,00 |
| 19.12.2024 | 70,86 | 71,83 | 69,70 | 70,01 | -0,13% | 9.954.101,00 |
| 18.12.2024 | 74,50 | 74,75 | 69,84 | 70,10 | -5,60% | 10.600.280,00 |
| 17.12.2024 | 75,00 | 75,45 | 74,17 | 74,26 | -1,45% | 7.238.496,00 |
| 16.12.2024 | 73,84 | 75,78 | 73,84 | 75,35 | 2,34% | 10.221.499,00 |
| 13.12.2024 | 73,83 | 74,78 | 73,08 | 73,63 | 0,04% | 5.437.366,00 |
| 12.12.2024 | 73,27 | 73,93 | 73,09 | 73,60 | 0,10% | 4.128.021,00 |
| 11.12.2024 | 73,25 | 73,78 | 72,76 | 73,53 | 1,27% | 3.326.473,00 |
| 10.12.2024 | 73,40 | 73,62 | 72,37 | 72,61 | -1,44% | 9.140.166,00 |
| 09.12.2024 | 74,22 | 74,43 | 73,43 | 73,67 | -0,73% | 6.798.486,00 |
| 06.12.2024 | 74,40 | 74,83 | 73,92 | 74,21 | -0,24% | 5.232.262,00 |
| 05.12.2024 | 74,24 | 74,62 | 73,85 | 74,39 | -0,01% | 6.689.208,00 |
| 04.12.2024 | 73,51 | 74,59 | 73,37 | 74,40 | 1,74% | 4.003.149,00 |
| 03.12.2024 | 72,82 | 73,20 | 72,26 | 73,13 | 0,07% | 3.633.806,00 |
| 02.12.2024 | 72,89 | 73,95 | 72,31 | 73,08 | 0,59% | 4.549.442,00 |
| 29.11.2024 | 73,05 | 73,39 | 72,65 | 72,65 | -0,12% | 3.449.195,00 |
| 27.11.2024 | 73,08 | 73,55 | 72,21 | 72,74 | -0,71% | 4.745.382,00 |
| 26.11.2024 | 73,60 | 73,80 | 72,91 | 73,26 | -0,04% | 4.606.686,00 |
| 25.11.2024 | 74,75 | 74,93 | 73,18 | 73,29 | -1,35% | 10.999.595,00 |
| 22.11.2024 | 73,64 | 74,40 | 73,40 | 74,29 | 1,43% | 4.894.784,00 |
| 21.11.2024 | 72,17 | 73,91 | 72,00 | 73,24 | 3,31% | 6.091.317,00 |
| 20.11.2024 | 71,40 | 71,43 | 70,00 | 70,89 | -0,13% | 4.044.343,00 |
| 19.11.2024 | 69,16 | 71,08 | 69,11 | 70,98 | 1,57% | 4.862.085,00 |
| 18.11.2024 | 70,52 | 70,71 | 69,18 | 69,88 | -0,91% | 7.200.392,00 |
| 15.11.2024 | 71,65 | 72,18 | 70,24 | 70,52 | -2,80% | 7.410.371,00 |
| 14.11.2024 | 73,18 | 73,64 | 72,40 | 72,55 | 0,30% | 6.585.556,00 |
| 13.11.2024 | 71,97 | 72,83 | 71,86 | 72,33 | 0,47% | 5.083.942,00 |
| 12.11.2024 | 73,78 | 73,99 | 71,64 | 71,99 | -1,93% | 7.945.467,00 |
| 11.11.2024 | 74,44 | 74,70 | 72,95 | 73,41 | -0,62% | 4.420.865,00 |
| 08.11.2024 | 74,04 | 74,60 | 73,53 | 73,87 | -0,11% | 6.027.093,00 |
| 07.11.2024 | 72,50 | 74,18 | 71,90 | 73,95 | 2,47% | 10.873.368,00 |
| 06.11.2024 | 72,36 | 72,36 | 70,79 | 72,17 | 3,53% | 11.720.604,00 |
| 05.11.2024 | 68,30 | 69,77 | 68,20 | 69,71 | 2,18% | 5.580.273,00 |
| 04.11.2024 | 68,00 | 68,51 | 67,56 | 68,22 | 0,53% | 4.818.109,00 |
| 01.11.2024 | 67,72 | 68,39 | 67,11 | 67,86 | 1,25% | 5.399.713,00 |
| 31.10.2024 | 68,10 | 68,10 | 66,84 | 67,02 | -1,96% | 6.513.145,00 |
| 30.10.2024 | 68,50 | 68,86 | 67,82 | 68,36 | -0,75% | 6.133.722,00 |
| 29.10.2024 | 68,68 | 69,13 | 68,36 | 68,88 | 0,29% | 8.117.138,00 |
| 28.10.2024 | 70,31 | 70,33 | 68,49 | 68,68 | -1,05% | 7.116.370,00 |
| 25.10.2024 | 70,41 | 70,68 | 68,91 | 69,41 | -0,56% | 7.041.134,00 |
| 24.10.2024 | 69,46 | 70,16 | 68,66 | 69,80 | 1,94% | 9.833.355,00 |
| 23.10.2024 | 68,00 | 71,20 | 67,21 | 68,47 | 2,42% | 12.309.708,00 |
| 22.10.2024 | 66,26 | 67,31 | 66,03 | 66,85 | -0,03% | 7.895.969,00 |
| 21.10.2024 | 67,23 | 67,53 | 66,68 | 66,87 | -0,87% | 8.212.804,00 |
| 18.10.2024 | 67,69 | 67,97 | 67,15 | 67,46 | -0,12% | 10.159.224,00 |
| 17.10.2024 | 67,89 | 68,48 | 67,22 | 67,54 | 0,81% | 6.552.076,00 |
| 16.10.2024 | 65,81 | 67,50 | 65,73 | 67,00 | 1,98% | 6.848.389,00 |
| 15.10.2024 | 67,64 | 67,92 | 65,18 | 65,70 | -2,49% | 15.083.580,00 |
| 14.10.2024 | 66,11 | 67,41 | 66,05 | 67,38 | 2,78% | 6.682.669,00 |
| 11.10.2024 | 64,40 | 65,72 | 64,30 | 65,56 | 1,55% | 5.249.296,00 |
| 10.10.2024 | 64,33 | 65,10 | 64,20 | 64,56 | -0,59% | 3.863.805,00 |
| 09.10.2024 | 64,33 | 65,15 | 63,92 | 64,94 | 0,95% | 4.693.745,00 |
| 08.10.2024 | 63,31 | 64,54 | 63,31 | 64,33 | 2,35% | 6.678.928,00 |
| 07.10.2024 | 61,97 | 62,88 | 61,95 | 62,85 | 0,72% | 5.020.196,00 |
| 04.10.2024 | 62,73 | 62,76 | 61,96 | 62,40 | 0,53% | 5.287.879,00 |
| 03.10.2024 | 62,07 | 62,88 | 61,92 | 62,07 | -0,11% | 6.565.219,00 |
| 02.10.2024 | 63,22 | 64,02 | 62,12 | 62,14 | -2,33% | 8.607.313,00 |
| 01.10.2024 | 65,12 | 65,30 | 63,13 | 63,62 | -2,36% | 6.527.339,00 |
| 30.09.2024 | 64,81 | 65,19 | 64,04 | 65,16 | 0,22% | 9.220.663,00 |