75,827$
-0,27%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 75,15 | 76,64 | 74,14 | 75,85 | -0,24% | 14.324.626,00 |
| 24.04.2025 | 72,48 | 76,56 | 70,83 | 76,03 | 6,86% | 14.920.895,00 |
| 23.04.2025 | 76,02 | 76,43 | 70,92 | 71,15 | 8,21% | 19.054.413,00 |
| 22.04.2025 | 64,25 | 65,98 | 64,25 | 65,75 | 3,40% | 7.601.219,00 |
| 21.04.2025 | 64,12 | 64,75 | 62,55 | 63,59 | -2,26% | 6.601.856,00 |
| 17.04.2025 | 65,02 | 66,00 | 64,57 | 65,06 | 0,45% | 6.052.595,00 |
| 16.04.2025 | 64,51 | 65,79 | 63,75 | 64,77 | -1,51% | 5.633.426,00 |
| 15.04.2025 | 65,56 | 66,82 | 65,41 | 65,76 | 0,46% | 6.183.283,00 |
| 14.04.2025 | 67,02 | 67,19 | 65,00 | 65,46 | 0,09% | 6.785.500,00 |
| 11.04.2025 | 63,34 | 65,64 | 63,02 | 65,40 | 1,98% | 6.469.086,00 |
| 10.04.2025 | 64,15 | 65,34 | 62,00 | 64,13 | -3,10% | 13.077.368,00 |
| 09.04.2025 | 59,79 | 67,06 | 59,16 | 66,18 | 10,17% | 12.062.122,00 |
| 08.04.2025 | 63,12 | 63,97 | 59,17 | 60,07 | -1,36% | 12.856.890,00 |
| 07.04.2025 | 57,50 | 63,18 | 56,45 | 60,90 | 3,06% | 15.572.245,00 |
| 04.04.2025 | 60,54 | 60,57 | 57,12 | 59,09 | -5,70% | 15.461.030,00 |
| 03.04.2025 | 64,18 | 64,81 | 62,18 | 62,66 | -7,72% | 9.717.071,00 |
| 02.04.2025 | 65,15 | 68,09 | 64,85 | 67,90 | 2,77% | 5.700.548,00 |
| 01.04.2025 | 65,54 | 66,64 | 65,12 | 66,07 | 0,73% | 6.361.193,00 |
| 31.03.2025 | 65,56 | 66,10 | 64,40 | 65,59 | -1,50% | 10.087.914,00 |
| 28.03.2025 | 67,54 | 68,16 | 66,21 | 66,59 | -2,32% | 9.489.767,00 |
| 27.03.2025 | 67,37 | 68,62 | 66,66 | 68,17 | 0,87% | 8.033.516,00 |
| 26.03.2025 | 69,31 | 69,65 | 67,17 | 67,58 | -2,75% | 6.916.218,00 |
| 25.03.2025 | 69,17 | 69,82 | 68,71 | 69,49 | 0,27% | 5.202.397,00 |
| 24.03.2025 | 67,85 | 69,43 | 67,79 | 69,30 | 4,05% | 8.475.596,00 |
| 21.03.2025 | 65,60 | 67,05 | 64,64 | 66,60 | 0,36% | 11.824.387,00 |
| 20.03.2025 | 66,11 | 67,49 | 66,11 | 66,36 | -1,56% | 7.627.436,00 |
| 19.03.2025 | 65,38 | 68,05 | 64,70 | 67,41 | 5,58% | 15.969.727,00 |
| 18.03.2025 | 63,16 | 64,28 | 62,81 | 63,85 | -0,02% | 10.089.410,00 |
| 17.03.2025 | 62,60 | 64,58 | 62,60 | 63,86 | 1,37% | 6.834.932,00 |
| 14.03.2025 | 62,71 | 63,45 | 62,07 | 63,00 | 2,24% | 7.577.797,00 |
| 13.03.2025 | 62,77 | 63,19 | 61,36 | 61,62 | -1,93% | 7.136.655,00 |
| 12.03.2025 | 63,21 | 63,84 | 62,13 | 62,83 | 1,93% | 9.807.591,00 |
| 11.03.2025 | 62,06 | 62,86 | 61,05 | 61,64 | -0,24% | 7.502.603,00 |
| 10.03.2025 | 61,31 | 62,20 | 60,69 | 61,79 | -1,81% | 8.764.501,00 |
| 07.03.2025 | 61,75 | 63,31 | 60,01 | 62,93 | 1,91% | 8.120.380,00 |
| 06.03.2025 | 63,11 | 63,32 | 61,47 | 61,75 | -4,57% | 9.130.495,00 |
| 05.03.2025 | 63,59 | 64,78 | 62,74 | 64,71 | 2,63% | 7.778.977,00 |
| 04.03.2025 | 62,51 | 64,20 | 61,43 | 63,05 | -0,63% | 9.394.999,00 |
| 03.03.2025 | 66,78 | 66,78 | 63,16 | 63,45 | -4,73% | 9.326.718,00 |
| 28.02.2025 | 65,11 | 66,62 | 64,64 | 66,60 | 1,74% | 10.480.945,00 |
| 27.02.2025 | 66,39 | 66,98 | 65,30 | 65,46 | -1,16% | 6.948.836,00 |
| 26.02.2025 | 65,95 | 66,85 | 65,46 | 66,23 | 1,88% | 9.801.494,00 |
| 25.02.2025 | 65,99 | 66,86 | 64,28 | 65,01 | -3,16% | 12.372.090,00 |
| 24.02.2025 | 68,00 | 68,45 | 66,56 | 67,13 | -0,67% | 7.469.011,00 |
| 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 |