67,690€
-0,06%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 67,94 | 67,99 | 67,41 | 67,70 | -0,04% | 597,00 |
| 18.12.2024 | 70,99 | 71,78 | 67,46 | 67,73 | -4,43% | 6.480,00 |
| 17.12.2024 | 72,00 | 72,69 | 70,72 | 70,87 | -1,38% | 9.809,00 |
| 16.12.2024 | 70,39 | 72,17 | 70,00 | 71,86 | 2,21% | 7.397,00 |
| 13.12.2024 | 70,81 | 71,25 | 69,73 | 70,31 | -0,03% | 8.612,00 |
| 12.12.2024 | 70,49 | 70,70 | 69,74 | 70,33 | 0,41% | 3.428,00 |
| 11.12.2024 | 68,98 | 70,36 | 68,74 | 70,04 | 1,55% | 2.940,00 |
| 10.12.2024 | 69,70 | 70,39 | 68,73 | 68,97 | -1,13% | 5.797,00 |
| 09.12.2024 | 70,50 | 70,87 | 69,31 | 69,76 | -0,74% | 6.801,00 |
| 06.12.2024 | 70,40 | 70,92 | 70,01 | 70,28 | 0,00% | 3.906,00 |
| 05.12.2024 | 70,66 | 70,99 | 69,89 | 70,28 | -0,62% | 4.249,00 |
| 04.12.2024 | 69,75 | 70,94 | 69,51 | 70,72 | 1,57% | 5.148,00 |
| 03.12.2024 | 69,65 | 70,20 | 68,70 | 69,63 | 0,01% | 6.026,00 |
| 02.12.2024 | 69,38 | 70,63 | 68,62 | 69,63 | 0,72% | 13.521,00 |
| 29.11.2024 | 69,29 | 69,99 | 68,61 | 69,13 | -0,55% | 4.979,00 |
| 28.11.2024 | 69,04 | 69,99 | 68,96 | 69,51 | 1,06% | 4.378,00 |
| 27.11.2024 | 70,00 | 70,72 | 68,29 | 68,78 | -1,63% | 5.362,00 |
| 26.11.2024 | 70,00 | 70,74 | 69,56 | 69,92 | 0,02% | 10.423,00 |
| 25.11.2024 | 71,60 | 72,79 | 69,77 | 69,91 | -2,05% | 27.787,00 |
| 22.11.2024 | 69,96 | 71,40 | 69,88 | 71,37 | 2,10% | 10.458,00 |
| 21.11.2024 | 67,44 | 70,58 | 67,13 | 69,90 | 3,94% | 17.819,00 |
| 20.11.2024 | 67,20 | 68,19 | 66,54 | 67,25 | 0,36% | 3.824,00 |
| 19.11.2024 | 66,07 | 67,11 | 65,21 | 67,01 | 1,63% | 6.011,00 |
| 18.11.2024 | 67,14 | 67,39 | 65,48 | 65,94 | -1,66% | 10.990,00 |
| 15.11.2024 | 68,69 | 69,21 | 66,63 | 67,05 | -2,81% | 7.323,00 |
| 14.11.2024 | 68,79 | 69,72 | 68,45 | 68,99 | 0,67% | 5.636,00 |
| 13.11.2024 | 67,74 | 68,93 | 67,37 | 68,53 | 1,04% | 6.384,00 |
| 12.11.2024 | 68,98 | 69,57 | 67,53 | 67,83 | -1,49% | 5.186,00 |
| 11.11.2024 | 69,13 | 70,10 | 68,47 | 68,85 | -0,04% | 11.975,00 |
| 08.11.2024 | 69,00 | 69,58 | 68,54 | 68,88 | 0,47% | 4.017,00 |
| 07.11.2024 | 67,49 | 68,56 | 66,76 | 68,56 | 2,07% | 9.027,00 |
| 06.11.2024 | 66,06 | 68,55 | 65,71 | 67,17 | 5,48% | 8.862,00 |
| 05.11.2024 | 62,61 | 63,70 | 62,38 | 63,68 | 1,71% | 8.000,00 |
| 04.11.2024 | 62,83 | 63,12 | 61,66 | 62,61 | -0,35% | 9.480,00 |
| 01.11.2024 | 61,76 | 62,98 | 61,74 | 62,83 | 2,03% | 2.631,00 |
| 31.10.2024 | 62,84 | 62,84 | 61,58 | 61,58 | -2,41% | 8.313,00 |
| 30.10.2024 | 63,99 | 64,09 | 62,82 | 63,10 | -1,74% | 4.198,00 |
| 29.10.2024 | 64,05 | 64,31 | 63,45 | 64,22 | -0,03% | 7.011,00 |
| 28.10.2024 | 64,27 | 65,20 | 63,38 | 64,24 | 0,11% | 45.240,00 |
| 25.10.2024 | 64,99 | 65,19 | 63,77 | 64,17 | -0,51% | 3.852,00 |
| 24.10.2024 | 63,79 | 64,74 | 63,31 | 64,50 | 1,53% | 3.810,00 |
| 23.10.2024 | 62,50 | 66,00 | 61,54 | 63,53 | 2,40% | 9.853,00 |
| 22.10.2024 | 61,89 | 62,20 | 60,69 | 62,04 | 0,65% | 4.454,00 |
| 21.10.2024 | 62,40 | 62,49 | 61,62 | 61,64 | -0,80% | 3.506,00 |
| 18.10.2024 | 62,54 | 63,20 | 61,95 | 62,14 | -0,10% | 5.344,00 |
| 17.10.2024 | 61,84 | 63,25 | 61,41 | 62,20 | 0,26% | 3.664,00 |
| 16.10.2024 | 60,62 | 62,15 | 59,92 | 62,04 | 3,40% | 2.964,00 |
| 15.10.2024 | 62,23 | 62,23 | 59,92 | 60,00 | -2,87% | 7.946,00 |
| 14.10.2024 | 60,16 | 61,78 | 60,01 | 61,77 | 2,95% | 7.760,00 |
| 11.10.2024 | 59,29 | 60,00 | 58,97 | 60,00 | 1,68% | 5.731,00 |
| 10.10.2024 | 59,49 | 59,97 | 58,88 | 59,01 | -0,47% | 4.957,00 |
| 09.10.2024 | 58,84 | 59,47 | 58,29 | 59,29 | 1,13% | 2.864,00 |
| 08.10.2024 | 57,48 | 58,84 | 56,87 | 58,63 | 2,52% | 5.648,00 |
| 07.10.2024 | 56,99 | 57,60 | 56,56 | 57,19 | 0,72% | 7.233,00 |
| 04.10.2024 | 56,11 | 57,53 | 55,91 | 56,78 | -0,04% | 3.354,00 |
| 03.10.2024 | 56,01 | 56,95 | 55,61 | 56,80 | 0,69% | 587,00 |
| 02.10.2024 | 57,54 | 57,83 | 56,39 | 56,41 | -2,07% | 3.487,00 |
| 01.10.2024 | 58,75 | 59,57 | 57,12 | 57,60 | -0,66% | 5.033,00 |
| 30.09.2024 | 58,50 | 58,50 | 57,61 | 57,98 | -0,26% | 4.205,00 |
| 27.09.2024 | 58,56 | 59,58 | 57,90 | 58,13 | -1,24% | 5.987,00 |
| 26.09.2024 | 58,71 | 60,21 | 58,67 | 58,86 | 0,62% | 2.821,00 |
| 25.09.2024 | 59,19 | 59,54 | 58,50 | 58,50 | -1,07% | 4.478,00 |
| 24.09.2024 | 58,87 | 59,68 | 58,77 | 59,13 | -0,20% | 5.874,00 |
| 23.09.2024 | 59,34 | 59,51 | 58,91 | 59,25 | 0,42% | 2.354,00 |
| 20.09.2024 | 58,69 | 59,00 | 58,49 | 59,00 | 0,96% | 3.112,00 |
| 19.09.2024 | 57,43 | 58,75 | 57,27 | 58,44 | 1,48% | 3.763,00 |
| 18.09.2024 | 58,00 | 58,10 | 57,13 | 57,59 | 0,19% | 1.498,00 |
| 17.09.2024 | 56,41 | 57,59 | 56,35 | 57,48 | 1,09% | 1.825,00 |
| 16.09.2024 | 57,02 | 57,77 | 56,37 | 56,86 | -1,47% | 3.278,00 |
| 13.09.2024 | 57,00 | 57,87 | 57,00 | 57,71 | 0,63% | 5.379,00 |
| 12.09.2024 | 56,69 | 57,50 | 56,02 | 57,35 | 2,14% | 2.195,00 |
| 11.09.2024 | 54,59 | 56,18 | 54,59 | 56,15 | 2,02% | 1.264,00 |
| 10.09.2024 | 54,65 | 55,46 | 54,41 | 55,04 | 0,46% | 2.151,00 |
| 09.09.2024 | 54,44 | 55,29 | 54,21 | 54,79 | 1,59% | 4.289,00 |
| 06.09.2024 | 55,34 | 55,95 | 53,89 | 53,93 | -2,90% | 4.853,00 |
| 05.09.2024 | 55,57 | 55,96 | 55,11 | 55,54 | 0,43% | 2.939,00 |
| 04.09.2024 | 56,08 | 56,25 | 52,20 | 55,30 | -1,30% | 9.759,00 |
| 03.09.2024 | 61,40 | 61,40 | 55,83 | 56,03 | -8,40% | 7.204,00 |
| 02.09.2024 | 61,64 | 61,64 | 60,79 | 61,17 | 0,28% | 3.170,00 |
| 30.08.2024 | 59,87 | 61,24 | 59,51 | 61,00 | 0,88% | 3.284,00 |
| 29.08.2024 | 59,10 | 61,14 | 58,61 | 60,47 | 1,27% | 4.384,00 |
| 28.08.2024 | 59,99 | 60,21 | 59,42 | 59,71 | 0,25% | 2.313,00 |
| 27.08.2024 | 59,39 | 60,26 | 58,80 | 59,56 | -0,52% | 3.570,00 |
| 26.08.2024 | 60,92 | 61,28 | 59,60 | 59,87 | -0,80% | 3.698,00 |
| 23.08.2024 | 60,39 | 61,33 | 59,60 | 60,35 | 0,45% | 3.811,00 |
| 22.08.2024 | 60,49 | 61,00 | 60,08 | 60,08 | 0,13% | 3.162,00 |
| 21.08.2024 | 60,64 | 60,64 | 60,00 | 60,00 | -0,61% | 6.289,00 |
| 20.08.2024 | 60,23 | 60,38 | 59,44 | 60,37 | 0,70% | 5.494,00 |
| 19.08.2024 | 59,99 | 60,09 | 58,96 | 59,95 | 0,67% | 3.938,00 |
| 16.08.2024 | 60,35 | 60,71 | 59,44 | 59,55 | -1,26% | 2.652,00 |
| 15.08.2024 | 59,30 | 60,32 | 58,06 | 60,31 | 2,34% | 2.347,00 |
| 14.08.2024 | 58,69 | 59,11 | 58,57 | 58,93 | 0,53% | 1.025,00 |
| 13.08.2024 | 57,51 | 58,82 | 57,51 | 58,62 | 1,63% | 3.047,00 |
| 12.08.2024 | 57,99 | 58,28 | 57,39 | 57,68 | 0,75% | 7.031,00 |
| 09.08.2024 | 56,84 | 57,62 | 56,83 | 57,25 | 0,70% | 3.545,00 |
| 08.08.2024 | 55,10 | 57,04 | 54,44 | 56,85 | 2,97% | 3.297,00 |
| 07.08.2024 | 55,19 | 56,49 | 54,80 | 55,21 | 0,53% | 9.559,00 |
| 06.08.2024 | 54,13 | 55,45 | 53,50 | 54,92 | 3,27% | 7.661,00 |
| 05.08.2024 | 53,76 | 53,76 | 50,12 | 53,18 | -1,39% | 16.972,00 |
| 02.08.2024 | 57,29 | 57,29 | 53,17 | 53,93 | -6,36% | 12.784,00 |