66,975€
-2,92%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 59,71 | 63,00 | 56,39 | 57,59 | -2,98% | 10.416,00 |
| 31.07.2024 | 57,60 | 61,43 | 56,00 | 59,36 | 4,47% | 9.070,00 |
| 30.07.2024 | 58,84 | 59,24 | 56,26 | 56,82 | -3,29% | 3.165,00 |
| 29.07.2024 | 59,59 | 61,00 | 58,74 | 58,75 | -0,19% | 5.393,00 |
| 26.07.2024 | 57,17 | 59,65 | 57,09 | 58,86 | 3,54% | 4.665,00 |
| 25.07.2024 | 57,56 | 58,13 | 55,87 | 56,85 | -0,52% | 6.693,00 |
| 24.07.2024 | 60,99 | 62,11 | 57,01 | 57,15 | -6,68% | 7.488,00 |
| 23.07.2024 | 60,99 | 61,92 | 60,15 | 61,24 | 0,57% | 5.169,00 |
| 22.07.2024 | 59,42 | 61,00 | 59,42 | 60,89 | 2,51% | 6.605,00 |
| 19.07.2024 | 60,23 | 61,34 | 59,40 | 59,40 | -1,90% | 3.030,00 |
| 18.07.2024 | 59,13 | 60,91 | 59,03 | 60,55 | 3,05% | 8.536,00 |
| 17.07.2024 | 64,71 | 64,72 | 58,76 | 58,76 | -8,97% | 11.980,00 |
| 16.07.2024 | 63,91 | 65,06 | 63,91 | 64,55 | 0,58% | 3.217,00 |
| 15.07.2024 | 64,76 | 64,97 | 63,73 | 64,18 | -0,86% | 4.048,00 |
| 12.07.2024 | 64,29 | 64,81 | 63,71 | 64,74 | 1,14% | 4.077,00 |
| 11.07.2024 | 64,79 | 65,27 | 63,99 | 64,01 | -1,37% | 5.663,00 |
| 10.07.2024 | 63,59 | 64,94 | 63,13 | 64,90 | 2,04% | 4.919,00 |
| 09.07.2024 | 62,56 | 63,62 | 62,56 | 63,60 | 1,48% | 7.737,00 |
| 08.07.2024 | 63,60 | 63,61 | 62,67 | 62,67 | 0,05% | 8.636,00 |
| 05.07.2024 | 63,40 | 63,50 | 62,25 | 62,64 | -1,31% | 5.478,00 |
| 04.07.2024 | 63,19 | 63,63 | 63,01 | 63,47 | 0,28% | 4.862,00 |
| 03.07.2024 | 62,54 | 63,63 | 62,10 | 63,29 | 0,43% | 4.179,00 |
| 02.07.2024 | 63,11 | 63,25 | 62,30 | 63,02 | 0,10% | 5.190,00 |
| 01.07.2024 | 63,25 | 63,49 | 62,46 | 62,96 | 0,25% | 7.506,00 |