124,737$
0,80%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 122,55 | 125,54 | 121,80 | 124,66 | 0,74% | 7.269.937,00 |
| 30.09.2025 | 121,58 | 123,87 | 121,31 | 123,75 | 2,26% | 7.326.171,00 |
| 29.09.2025 | 123,83 | 124,24 | 120,27 | 121,01 | -1,30% | 8.113.019,00 |
| 26.09.2025 | 122,78 | 123,08 | 121,32 | 122,60 | 0,22% | 6.212.662,00 |
| 25.09.2025 | 121,10 | 122,38 | 119,62 | 122,33 | -0,65% | 9.004.657,00 |
| 24.09.2025 | 125,73 | 126,00 | 121,53 | 123,13 | -1,81% | 8.434.141,00 |
| 23.09.2025 | 124,10 | 126,06 | 123,85 | 125,40 | 1,38% | 12.013.094,00 |
| 22.09.2025 | 123,00 | 123,94 | 121,19 | 123,69 | -0,20% | 12.207.240,00 |
| 19.09.2025 | 122,47 | 124,39 | 121,29 | 123,94 | 1,53% | 15.836.675,00 |
| 18.09.2025 | 119,02 | 122,79 | 118,88 | 122,07 | 3,09% | 12.130.408,00 |
| 17.09.2025 | 119,11 | 119,50 | 117,34 | 118,41 | -0,53% | 11.958.934,00 |
| 16.09.2025 | 119,17 | 119,82 | 118,21 | 119,04 | -0,17% | 7.717.863,00 |
| 15.09.2025 | 118,23 | 120,51 | 118,23 | 119,24 | 0,47% | 6.063.418,00 |
| 12.09.2025 | 119,03 | 119,59 | 117,82 | 118,68 | -0,66% | 6.358.932,00 |
| 11.09.2025 | 118,95 | 120,23 | 118,83 | 119,47 | 0,32% | 9.831.995,00 |
| 10.09.2025 | 117,80 | 120,80 | 116,65 | 119,09 | 1,97% | 18.913.175,00 |
| 09.09.2025 | 110,60 | 117,24 | 110,60 | 116,79 | 5,65% | 14.095.797,00 |
| 08.09.2025 | 111,19 | 111,97 | 110,39 | 110,54 | 0,08% | 9.279.672,00 |
| 05.09.2025 | 113,00 | 113,69 | 108,68 | 110,45 | -2,04% | 12.409.843,00 |
| 04.09.2025 | 111,14 | 112,78 | 110,26 | 112,75 | 1,86% | 8.145.687,00 |
| 03.09.2025 | 109,41 | 110,73 | 108,90 | 110,69 | 1,32% | 6.826.441,00 |
| 02.09.2025 | 107,40 | 109,32 | 105,45 | 109,25 | 0,36% | 6.986.813,00 |
| 29.08.2025 | 111,02 | 111,29 | 107,92 | 108,86 | -2,75% | 6.201.094,00 |
| 28.08.2025 | 110,16 | 112,06 | 109,56 | 111,94 | 1,64% | 5.077.194,00 |
| 27.08.2025 | 109,67 | 110,66 | 109,40 | 110,13 | 0,21% | 4.433.370,00 |
| 26.08.2025 | 109,87 | 110,78 | 109,73 | 109,90 | 0,15% | 10.309.449,00 |
| 25.08.2025 | 109,59 | 111,48 | 109,55 | 109,73 | 0,34% | 4.086.856,00 |
| 22.08.2025 | 109,01 | 111,17 | 108,43 | 109,36 | 0,51% | 7.552.683,00 |
| 21.08.2025 | 108,05 | 109,48 | 107,89 | 108,81 | 0,15% | 7.320.738,00 |
| 20.08.2025 | 109,27 | 109,46 | 104,71 | 108,65 | -1,21% | 9.011.667,00 |
| 19.08.2025 | 110,81 | 112,02 | 109,18 | 109,98 | -0,97% | 7.000.623,00 |
| 18.08.2025 | 110,22 | 111,38 | 109,72 | 111,06 | 1,69% | 6.809.188,00 |
| 15.08.2025 | 110,55 | 110,72 | 107,52 | 109,21 | -1,38% | 6.535.829,00 |
| 14.08.2025 | 109,25 | 110,83 | 108,77 | 110,74 | 0,83% | 6.247.245,00 |
| 13.08.2025 | 112,12 | 112,35 | 107,67 | 109,83 | -1,81% | 9.871.969,00 |
| 12.08.2025 | 110,25 | 111,87 | 109,79 | 111,85 | 1,86% | 7.075.934,00 |
| 11.08.2025 | 110,19 | 111,00 | 109,25 | 109,81 | -0,15% | 4.859.572,00 |
| 08.08.2025 | 109,16 | 110,60 | 108,50 | 109,98 | 1,32% | 5.052.533,00 |
| 07.08.2025 | 109,74 | 110,38 | 107,83 | 108,55 | -0,87% | 5.794.157,00 |
| 06.08.2025 | 108,45 | 109,50 | 107,54 | 109,50 | 1,45% | 6.507.885,00 |
| 05.08.2025 | 108,65 | 109,90 | 107,01 | 107,93 | -0,64% | 10.434.739,00 |
| 04.08.2025 | 108,56 | 108,75 | 106,41 | 108,63 | 4,14% | 8.997.966,00 |
| 01.08.2025 | 105,29 | 105,32 | 102,76 | 104,31 | -2,07% | 8.736.170,00 |
| 31.07.2025 | 106,75 | 108,20 | 106,27 | 106,51 | 0,97% | 15.267.996,00 |
| 30.07.2025 | 105,43 | 106,01 | 104,29 | 105,49 | 0,17% | 7.247.567,00 |
| 29.07.2025 | 107,72 | 108,55 | 104,97 | 105,31 | -1,30% | 9.477.034,00 |
| 28.07.2025 | 105,84 | 107,15 | 105,04 | 106,70 | 1,60% | 8.368.782,00 |
| 25.07.2025 | 104,79 | 106,02 | 104,67 | 105,02 | 0,54% | 7.303.589,00 |
| 24.07.2025 | 102,79 | 105,10 | 102,18 | 104,46 | 3,72% | 14.014.627,00 |
| 23.07.2025 | 107,74 | 108,85 | 95,19 | 100,71 | -1,05% | 30.058.145,00 |
| 22.07.2025 | 103,77 | 103,88 | 101,10 | 101,78 | -1,86% | 8.825.717,00 |
| 21.07.2025 | 103,20 | 104,16 | 102,52 | 103,71 | 0,36% | 6.509.407,00 |
| 18.07.2025 | 103,00 | 103,70 | 102,34 | 103,34 | 1,35% | 6.319.596,00 |
| 17.07.2025 | 100,10 | 102,08 | 100,10 | 101,96 | 1,40% | 6.958.967,00 |
| 16.07.2025 | 99,80 | 100,58 | 98,61 | 100,55 | 1,12% | 6.241.010,00 |
| 15.07.2025 | 100,74 | 101,00 | 98,88 | 99,44 | -0,77% | 5.507.885,00 |
| 14.07.2025 | 98,83 | 100,79 | 98,32 | 100,21 | 1,47% | 7.750.184,00 |
| 11.07.2025 | 98,21 | 98,97 | 97,93 | 98,76 | 0,46% | 6.717.054,00 |
| 10.07.2025 | 98,56 | 98,83 | 97,13 | 98,31 | 0,10% | 5.315.982,00 |
| 09.07.2025 | 97,89 | 98,79 | 97,44 | 98,21 | 0,82% | 6.244.849,00 |
| 08.07.2025 | 98,75 | 99,14 | 96,65 | 97,41 | -1,16% | 9.425.847,00 |
| 07.07.2025 | 99,38 | 99,99 | 98,19 | 98,55 | -0,91% | 9.851.191,00 |
| 03.07.2025 | 99,23 | 99,71 | 98,81 | 99,46 | 0,95% | 3.180.786,00 |
| 02.07.2025 | 96,74 | 98,52 | 96,17 | 98,52 | 1,16% | 6.354.702,00 |
| 01.07.2025 | 98,60 | 98,70 | 96,41 | 97,39 | -1,38% | 6.782.519,00 |
| 30.06.2025 | 97,97 | 99,01 | 97,38 | 98,75 | 1,11% | 8.251.972,00 |
| 27.06.2025 | 97,09 | 98,07 | 96,45 | 97,67 | 0,71% | 19.777.929,00 |
| 26.06.2025 | 97,03 | 97,99 | 96,89 | 96,98 | -0,04% | 12.473.783,00 |
| 25.06.2025 | 96,13 | 97,41 | 95,80 | 97,02 | 1,27% | 6.228.544,00 |
| 24.06.2025 | 96,17 | 96,69 | 94,88 | 95,80 | 0,58% | 11.953.004,00 |
| 23.06.2025 | 93,45 | 95,28 | 92,98 | 95,25 | 1,52% | 11.459.461,00 |
| 20.06.2025 | 94,11 | 94,51 | 92,98 | 93,82 | 0,37% | 16.440.113,00 |
| 18.06.2025 | 92,78 | 94,19 | 92,54 | 93,47 | 0,72% | 9.920.627,00 |
| 17.06.2025 | 92,59 | 93,73 | 92,22 | 92,80 | -0,62% | 14.240.974,00 |
| 16.06.2025 | 93,30 | 94,04 | 93,11 | 93,38 | 0,96% | 5.213.984,00 |
| 13.06.2025 | 93,01 | 93,77 | 92,08 | 92,49 | -2,23% | 7.132.433,00 |
| 12.06.2025 | 92,73 | 94,83 | 92,34 | 94,60 | 1,64% | 5.848.984,00 |
| 11.06.2025 | 92,56 | 93,30 | 91,61 | 93,07 | 0,63% | 7.601.695,00 |
| 10.06.2025 | 93,44 | 94,11 | 91,06 | 92,49 | -0,51% | 8.667.626,00 |
| 09.06.2025 | 93,55 | 93,90 | 92,77 | 92,96 | -0,43% | 7.702.482,00 |
| 06.06.2025 | 93,26 | 93,68 | 92,82 | 93,36 | 0,91% | 4.289.498,00 |
| 05.06.2025 | 92,36 | 93,33 | 91,88 | 92,52 | 0,66% | 8.686.659,00 |
| 04.06.2025 | 91,96 | 92,41 | 91,48 | 91,91 | 0,25% | 6.070.380,00 |
| 03.06.2025 | 90,89 | 91,88 | 90,71 | 91,68 | 1,46% | 6.525.899,00 |
| 02.06.2025 | 89,55 | 90,38 | 88,77 | 90,36 | 0,48% | 6.116.912,00 |
| 30.05.2025 | 89,04 | 89,98 | 88,15 | 89,93 | 1,14% | 21.458.729,00 |
| 29.05.2025 | 89,00 | 89,14 | 87,95 | 88,92 | 0,90% | 7.740.552,00 |
| 28.05.2025 | 88,20 | 88,78 | 87,84 | 88,13 | -0,23% | 6.116.633,00 |
| 27.05.2025 | 86,88 | 88,50 | 86,75 | 88,33 | 3,25% | 7.492.371,00 |
| 23.05.2025 | 83,87 | 86,00 | 83,44 | 85,55 | 0,34% | 4.476.121,00 |
| 22.05.2025 | 85,44 | 85,94 | 84,78 | 85,26 | -0,50% | 5.266.322,00 |
| 21.05.2025 | 85,67 | 87,22 | 85,39 | 85,69 | -0,70% | 6.507.680,00 |
| 20.05.2025 | 86,01 | 86,52 | 85,63 | 86,29 | -0,14% | 4.422.018,00 |
| 19.05.2025 | 84,84 | 86,77 | 84,84 | 86,41 | -0,54% | 8.316.096,00 |
| 16.05.2025 | 86,30 | 86,96 | 85,83 | 86,88 | 1,06% | 7.690.571,00 |
| 15.05.2025 | 85,37 | 86,15 | 84,72 | 85,97 | 0,40% | 5.957.856,00 |
| 14.05.2025 | 86,00 | 86,07 | 85,37 | 85,63 | -0,17% | 5.751.492,00 |
| 13.05.2025 | 84,76 | 86,80 | 84,62 | 85,78 | 1,56% | 8.089.225,00 |
| 12.05.2025 | 83,38 | 84,98 | 82,88 | 84,46 | 4,43% | 9.860.252,00 |
| 09.05.2025 | 80,95 | 81,44 | 80,32 | 80,88 | 0,37% | 6.918.179,00 |