128,150€
-0,27%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 120,04 | 122,48 | 117,76 | 119,14 | -1,28% | 7.644,00 |
| 05.11.2025 | 119,02 | 122,90 | 118,32 | 120,68 | 0,94% | 4.990,00 |
| 04.11.2025 | 122,00 | 122,46 | 118,58 | 119,56 | -2,95% | 9.704,00 |
| 03.11.2025 | 121,86 | 123,64 | 120,96 | 123,20 | 1,94% | 11.832,00 |
| 31.10.2025 | 121,14 | 123,16 | 120,02 | 120,86 | 0,28% | 7.849,00 |
| 30.10.2025 | 120,38 | 121,50 | 119,26 | 120,52 | -0,46% | 6.818,00 |
| 29.10.2025 | 118,28 | 121,74 | 118,28 | 121,08 | 2,54% | 8.098,00 |
| 28.10.2025 | 116,98 | 118,08 | 115,54 | 118,08 | 0,89% | 7.937,00 |
| 27.10.2025 | 116,00 | 118,12 | 116,00 | 117,04 | 1,84% | 9.566,00 |
| 24.10.2025 | 117,46 | 119,54 | 114,76 | 114,92 | -1,88% | 11.166,00 |
| 23.10.2025 | 111,52 | 117,54 | 111,52 | 117,12 | 5,51% | 8.731,00 |
| 22.10.2025 | 108,00 | 117,98 | 107,30 | 111,00 | 2,55% | 17.018,00 |
| 21.10.2025 | 109,98 | 111,98 | 107,78 | 108,24 | -1,33% | 5.150,00 |
| 20.10.2025 | 109,96 | 109,96 | 107,88 | 109,70 | 1,65% | 5.755,00 |
| 17.10.2025 | 107,72 | 109,96 | 106,00 | 107,92 | -0,72% | 4.627,00 |
| 16.10.2025 | 108,96 | 110,48 | 107,94 | 108,70 | 0,35% | 6.114,00 |
| 15.10.2025 | 106,90 | 110,82 | 106,04 | 108,32 | 2,60% | 6.227,00 |
| 14.10.2025 | 107,22 | 107,22 | 103,98 | 105,58 | -1,29% | 2.324,00 |
| 13.10.2025 | 108,00 | 108,46 | 106,12 | 106,96 | 2,12% | 8.673,00 |
| 10.10.2025 | 109,08 | 109,98 | 104,70 | 104,74 | -3,93% | 7.638,00 |
| 09.10.2025 | 108,54 | 109,16 | 107,40 | 109,02 | 0,68% | 4.276,00 |
| 08.10.2025 | 107,48 | 108,68 | 106,48 | 108,28 | 1,16% | 8.244,00 |
| 07.10.2025 | 105,88 | 107,06 | 105,26 | 107,04 | 1,40% | 5.719,00 |
| 06.10.2025 | 104,00 | 107,04 | 104,00 | 105,56 | 1,01% | 6.452,00 |
| 03.10.2025 | 105,34 | 106,76 | 104,50 | 104,50 | -1,02% | 3.666,00 |
| 02.10.2025 | 106,70 | 107,48 | 104,20 | 105,58 | -1,11% | 5.683,00 |
| 01.10.2025 | 105,32 | 106,94 | 103,62 | 106,76 | 1,81% | 2.596,00 |
| 30.09.2025 | 104,00 | 105,00 | 102,14 | 104,86 | 2,14% | 4.509,00 |
| 29.09.2025 | 105,30 | 106,52 | 102,46 | 102,66 | -2,00% | 3.260,00 |