109,590€
-1,01%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 108,50 | 109,14 | 106,68 | 108,33 | -2,15% | 1.731,00 |
| 01.04.2026 | 109,94 | 112,26 | 109,06 | 110,71 | 1,29% | 7.949,00 |
| 31.03.2026 | 104,81 | 109,39 | 104,57 | 109,30 | 4,93% | 11.609,00 |
| 30.03.2026 | 107,30 | 109,92 | 103,22 | 104,16 | -3,05% | 6.408,00 |
| 27.03.2026 | 108,16 | 109,22 | 104,76 | 107,44 | 0,52% | 2.648,00 |
| 26.03.2026 | 111,48 | 111,48 | 106,38 | 106,88 | -3,94% | 3.896,00 |
| 25.03.2026 | 111,76 | 113,70 | 109,70 | 111,26 | 0,71% | 3.514,00 |
| 24.03.2026 | 112,53 | 114,74 | 110,37 | 110,48 | -1,83% | 2.886,00 |
| 23.03.2026 | 107,40 | 114,71 | 106,50 | 112,54 | 3,81% | 15.288,00 |
| 20.03.2026 | 112,82 | 113,30 | 107,97 | 108,41 | -3,81% | 2.852,00 |
| 19.03.2026 | 111,78 | 113,65 | 109,08 | 112,70 | 1,84% | 8.031,00 |
| 18.03.2026 | 118,03 | 119,64 | 110,23 | 110,66 | -5,80% | 3.384,00 |
| 17.03.2026 | 118,65 | 124,93 | 116,36 | 117,47 | -0,66% | 6.678,00 |
| 16.03.2026 | 118,24 | 122,25 | 117,18 | 118,25 | 1,37% | 3.338,00 |
| 13.03.2026 | 114,28 | 119,13 | 113,56 | 116,65 | 2,14% | 3.303,00 |
| 12.03.2026 | 114,37 | 116,00 | 111,62 | 114,21 | -1,59% | 2.598,00 |
| 11.03.2026 | 118,57 | 118,60 | 114,74 | 116,05 | -1,23% | 5.751,00 |
| 10.03.2026 | 117,14 | 119,68 | 116,57 | 117,49 | 0,63% | 2.594,00 |
| 09.03.2026 | 111,87 | 117,67 | 110,10 | 116,75 | 2,75% | 5.904,00 |
| 06.03.2026 | 117,80 | 119,00 | 112,63 | 113,62 | -3,26% | 5.416,00 |
| 05.03.2026 | 117,25 | 120,86 | 115,50 | 117,45 | 2,63% | 6.295,00 |
| 04.03.2026 | 110,76 | 114,64 | 110,26 | 114,44 | 2,67% | 10.893,00 |
| 03.03.2026 | 114,44 | 114,80 | 110,61 | 111,46 | -3,46% | 15.144,00 |
| 02.03.2026 | 119,50 | 122,00 | 115,22 | 115,46 | -6,37% | 14.066,00 |
| 27.02.2026 | 125,09 | 126,02 | 121,50 | 123,32 | -1,78% | 6.613,00 |
| 26.02.2026 | 128,73 | 131,58 | 122,16 | 125,55 | -2,84% | 7.625,00 |
| 25.02.2026 | 128,19 | 130,50 | 126,79 | 129,22 | 0,41% | 2.045,00 |
| 24.02.2026 | 126,06 | 128,88 | 123,82 | 128,69 | 2,31% | 2.820,00 |
| 23.02.2026 | 126,10 | 128,80 | 124,85 | 125,78 | -1,90% | 5.259,00 |
| 20.02.2026 | 128,52 | 130,28 | 126,64 | 128,22 | -0,12% | 3.770,00 |
| 19.02.2026 | 125,45 | 128,48 | 124,06 | 128,38 | 2,47% | 4.866,00 |
| 18.02.2026 | 125,74 | 127,93 | 124,82 | 125,28 | -0,04% | 4.872,00 |
| 17.02.2026 | 123,98 | 125,99 | 121,24 | 125,33 | 0,56% | 6.382,00 |
| 16.02.2026 | 124,35 | 125,96 | 124,02 | 124,63 | 0,86% | 4.922,00 |
| 13.02.2026 | 120,96 | 125,44 | 119,10 | 123,57 | 1,67% | 3.384,00 |
| 12.02.2026 | 122,57 | 125,21 | 121,54 | 121,54 | 0,16% | 3.403,00 |
| 11.02.2026 | 121,22 | 123,96 | 117,15 | 121,34 | -0,52% | 5.853,00 |
| 10.02.2026 | 122,13 | 123,74 | 120,34 | 121,98 | 0,61% | 7.057,00 |
| 09.02.2026 | 116,68 | 121,94 | 114,50 | 121,24 | 4,93% | 6.941,00 |
| 06.02.2026 | 107,76 | 117,16 | 107,72 | 115,54 | 6,70% | 10.900,00 |
| 05.02.2026 | 112,28 | 113,18 | 106,95 | 108,28 | -1,68% | 12.037,00 |
| 04.02.2026 | 124,98 | 125,30 | 109,70 | 110,13 | -11,27% | 17.499,00 |
| 03.02.2026 | 123,68 | 126,54 | 119,60 | 124,12 | 0,74% | 7.027,00 |
| 02.02.2026 | 117,86 | 125,40 | 117,64 | 123,21 | 1,42% | 8.570,00 |
| 30.01.2026 | 124,02 | 125,48 | 121,24 | 121,48 | -2,68% | 6.162,00 |
| 29.01.2026 | 123,41 | 126,72 | 122,06 | 124,82 | 1,56% | 11.133,00 |
| 28.01.2026 | 139,02 | 144,00 | 116,98 | 122,90 | -10,51% | 36.246,00 |
| 27.01.2026 | 132,00 | 137,34 | 131,50 | 137,34 | 4,76% | 5.063,00 |
| 26.01.2026 | 127,96 | 131,42 | 126,34 | 131,10 | 2,55% | 8.518,00 |
| 23.01.2026 | 130,48 | 131,44 | 126,24 | 127,84 | -1,36% | 4.434,00 |
| 22.01.2026 | 133,58 | 134,74 | 127,22 | 129,60 | -2,06% | 6.203,00 |
| 21.01.2026 | 130,34 | 133,30 | 128,58 | 132,32 | 2,11% | 5.730,00 |
| 20.01.2026 | 129,80 | 131,40 | 126,22 | 129,58 | -2,10% | 9.382,00 |
| 19.01.2026 | 132,00 | 133,12 | 129,00 | 132,36 | -0,66% | 8.423,00 |
| 16.01.2026 | 134,00 | 135,52 | 130,82 | 133,24 | 0,21% | 5.183,00 |
| 15.01.2026 | 126,10 | 134,68 | 126,10 | 132,96 | 5,41% | 10.486,00 |
| 14.01.2026 | 128,00 | 129,14 | 124,02 | 126,14 | -1,33% | 5.259,00 |
| 13.01.2026 | 125,92 | 127,86 | 124,00 | 127,84 | 2,68% | 4.332,00 |
| 12.01.2026 | 119,98 | 125,94 | 119,02 | 124,50 | 3,11% | 5.718,00 |
| 09.01.2026 | 116,52 | 120,74 | 116,32 | 120,74 | 3,55% | 3.466,00 |
| 08.01.2026 | 118,96 | 118,96 | 115,14 | 116,60 | -2,02% | 3.961,00 |
| 07.01.2026 | 121,30 | 121,84 | 118,30 | 119,00 | -1,29% | 4.106,00 |
| 06.01.2026 | 118,50 | 120,56 | 111,54 | 120,56 | 1,09% | 8.315,00 |
| 05.01.2026 | 120,00 | 122,88 | 118,82 | 119,26 | 0,64% | 7.279,00 |
| 02.01.2026 | 116,80 | 118,90 | 116,02 | 118,50 | 0,90% | 7.943,00 |
| 30.12.2025 | 116,86 | 117,48 | 115,36 | 117,44 | 1,00% | 2.336,00 |
| 29.12.2025 | 117,62 | 117,62 | 115,02 | 116,28 | 0,00% | 3.954,00 |
| 23.12.2025 | 115,26 | 116,28 | 113,04 | 116,28 | 1,17% | 2.583,00 |
| 22.12.2025 | 117,12 | 117,38 | 113,82 | 114,94 | -1,54% | 5.456,00 |
| 19.12.2025 | 110,86 | 116,74 | 110,48 | 116,74 | 5,57% | 3.108,00 |
| 18.12.2025 | 107,50 | 110,74 | 107,50 | 110,58 | 2,94% | 3.013,00 |
| 17.12.2025 | 109,68 | 111,42 | 106,76 | 107,42 | -2,43% | 7.432,00 |
| 16.12.2025 | 109,60 | 110,20 | 108,62 | 110,10 | -0,56% | 5.990,00 |
| 15.12.2025 | 110,22 | 111,72 | 110,02 | 110,72 | 0,75% | 5.544,00 |
| 12.12.2025 | 118,30 | 118,78 | 109,52 | 109,90 | -6,88% | 11.512,00 |
| 11.12.2025 | 117,58 | 118,26 | 114,58 | 118,02 | -0,87% | 7.783,00 |
| 10.12.2025 | 119,72 | 119,90 | 117,32 | 119,06 | -0,57% | 5.001,00 |
| 09.12.2025 | 120,84 | 121,00 | 118,76 | 119,74 | -0,45% | 5.079,00 |
| 08.12.2025 | 119,90 | 122,18 | 119,56 | 120,28 | 1,30% | 1.825,00 |
| 05.12.2025 | 120,26 | 120,96 | 117,94 | 118,74 | -1,10% | 4.602,00 |
| 04.12.2025 | 118,70 | 120,56 | 118,24 | 120,06 | 0,69% | 2.138,00 |
| 03.12.2025 | 121,28 | 122,94 | 118,00 | 119,24 | -2,28% | 4.451,00 |
| 02.12.2025 | 119,98 | 123,36 | 119,22 | 122,02 | 1,75% | 2.764,00 |
| 01.12.2025 | 120,20 | 120,78 | 118,34 | 119,92 | -1,70% | 3.724,00 |
| 28.11.2025 | 120,50 | 122,00 | 120,00 | 122,00 | 1,26% | 5.325,00 |
| 27.11.2025 | 120,18 | 121,28 | 119,32 | 120,48 | 0,38% | 2.724,00 |
| 26.11.2025 | 118,68 | 120,94 | 118,68 | 120,02 | 0,60% | 3.907,00 |
| 25.11.2025 | 120,20 | 120,22 | 115,82 | 119,30 | -0,17% | 5.496,00 |
| 24.11.2025 | 116,82 | 119,94 | 114,02 | 119,50 | 4,77% | 4.346,00 |
| 21.11.2025 | 113,00 | 114,94 | 110,58 | 114,06 | 0,49% | 9.009,00 |
| 20.11.2025 | 121,56 | 122,46 | 112,96 | 113,50 | -4,14% | 18.703,00 |
| 19.11.2025 | 114,76 | 118,40 | 113,72 | 118,40 | 4,23% | 8.207,00 |
| 18.11.2025 | 112,94 | 114,50 | 112,08 | 113,60 | -0,42% | 4.729,00 |
| 17.11.2025 | 116,64 | 117,50 | 113,28 | 114,08 | -0,89% | 8.484,00 |
| 14.11.2025 | 116,58 | 117,68 | 110,26 | 115,10 | -1,47% | 26.043,00 |
| 13.11.2025 | 123,44 | 123,44 | 115,86 | 116,82 | -4,70% | 9.946,00 |
| 12.11.2025 | 124,64 | 125,62 | 121,46 | 122,58 | -0,95% | 4.268,00 |
| 11.11.2025 | 124,20 | 125,34 | 121,46 | 123,76 | -0,75% | 3.958,00 |
| 10.11.2025 | 121,26 | 124,70 | 121,26 | 124,70 | 3,92% | 6.793,00 |
| 07.11.2025 | 119,32 | 120,82 | 116,14 | 120,00 | 0,72% | 5.684,00 |