64,180€
2,09%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 62,97 | 64,12 | 62,15 | 64,12 | 2,00% | 4.786,00 |
| 27.02.2025 | 63,44 | 64,25 | 62,71 | 62,87 | -0,21% | 2.994,00 |
| 26.02.2025 | 61,68 | 63,62 | 61,68 | 63,00 | 2,02% | 2.758,00 |
| 25.02.2025 | 64,44 | 64,44 | 61,21 | 61,75 | -3,78% | 13.003,00 |
| 24.02.2025 | 64,75 | 65,64 | 63,63 | 64,18 | -0,67% | 5.992,00 |
| 21.02.2025 | 66,12 | 66,60 | 63,84 | 64,61 | -2,19% | 4.537,00 |
| 20.02.2025 | 66,73 | 67,10 | 65,07 | 66,05 | -1,17% | 3.956,00 |
| 19.02.2025 | 66,06 | 67,32 | 65,65 | 66,84 | 1,27% | 2.743,00 |
| 18.02.2025 | 66,69 | 67,22 | 65,02 | 66,00 | -0,61% | 6.882,00 |
| 17.02.2025 | 65,92 | 66,69 | 65,53 | 66,40 | 1,13% | 5.581,00 |
| 14.02.2025 | 66,06 | 67,70 | 65,58 | 65,66 | -1,03% | 6.799,00 |
| 13.02.2025 | 67,10 | 67,73 | 66,15 | 66,34 | -1,18% | 8.711,00 |
| 12.02.2025 | 67,55 | 68,19 | 66,58 | 67,13 | -0,54% | 5.026,00 |
| 11.02.2025 | 69,16 | 69,91 | 67,14 | 67,49 | -3,09% | 5.739,00 |
| 10.02.2025 | 67,61 | 69,85 | 67,61 | 69,65 | 3,06% | 9.276,00 |
| 07.02.2025 | 67,69 | 68,99 | 67,12 | 67,58 | 0,37% | 5.646,00 |
| 06.02.2025 | 67,18 | 68,18 | 66,60 | 67,33 | 0,87% | 4.935,00 |
| 05.02.2025 | 66,88 | 67,44 | 66,19 | 66,75 | -0,70% | 3.761,00 |
| 04.02.2025 | 68,37 | 68,50 | 66,21 | 67,22 | -1,27% | 3.326,00 |
| 03.02.2025 | 68,00 | 68,67 | 66,01 | 68,08 | -0,19% | 7.967,00 |
| 31.01.2025 | 69,23 | 70,49 | 68,07 | 68,21 | -0,93% | 8.443,00 |
| 30.01.2025 | 67,84 | 69,70 | 67,48 | 68,85 | 3,39% | 11.917,00 |
| 29.01.2025 | 66,53 | 67,37 | 65,40 | 66,60 | 1,22% | 8.117,00 |
| 28.01.2025 | 64,52 | 66,08 | 63,66 | 65,80 | 2,38% | 17.776,00 |
| 27.01.2025 | 73,29 | 73,57 | 62,62 | 64,27 | -12,53% | 34.060,00 |
| 24.01.2025 | 75,46 | 75,85 | 73,34 | 73,48 | -2,53% | 8.279,00 |
| 23.01.2025 | 74,84 | 75,57 | 73,64 | 75,39 | 0,80% | 8.231,00 |
| 22.01.2025 | 70,84 | 75,30 | 70,43 | 74,79 | 7,00% | 18.393,00 |
| 21.01.2025 | 68,01 | 69,90 | 67,59 | 69,89 | 1,40% | 6.819,00 |
| 20.01.2025 | 67,79 | 69,49 | 67,15 | 68,93 | 1,94% | 3.047,00 |
| 17.01.2025 | 68,17 | 68,49 | 66,66 | 67,62 | -0,37% | 6.796,00 |
| 16.01.2025 | 69,02 | 70,16 | 67,52 | 67,87 | -1,59% | 6.851,00 |
| 15.01.2025 | 68,49 | 69,77 | 67,91 | 68,96 | 1,25% | 4.032,00 |
| 14.01.2025 | 66,80 | 68,42 | 66,69 | 68,11 | 1,88% | 3.369,00 |
| 13.01.2025 | 68,63 | 69,16 | 66,05 | 66,86 | -2,61% | 5.480,00 |
| 10.01.2025 | 69,79 | 70,29 | 68,15 | 68,65 | -1,71% | 6.631,00 |
| 09.01.2025 | 69,79 | 70,33 | 69,51 | 69,85 | 0,35% | 1.819,00 |
| 08.01.2025 | 69,39 | 70,16 | 68,58 | 69,60 | 0,83% | 2.966,00 |
| 07.01.2025 | 68,36 | 69,31 | 68,01 | 69,03 | 0,85% | 7.302,00 |
| 06.01.2025 | 68,17 | 69,57 | 67,98 | 68,45 | 0,71% | 9.133,00 |
| 03.01.2025 | 67,60 | 68,21 | 67,03 | 67,97 | 1,01% | 2.836,00 |
| 02.01.2025 | 67,37 | 68,60 | 66,71 | 67,29 | 0,60% | 4.604,00 |
| 30.12.2024 | 67,74 | 68,49 | 66,51 | 66,89 | -1,39% | 3.197,00 |
| 27.12.2024 | 68,65 | 69,02 | 67,48 | 67,83 | -0,63% | 3.026,00 |
| 23.12.2024 | 68,34 | 69,09 | 67,50 | 68,26 | 0,83% | 4.137,00 |
| 20.12.2024 | 67,26 | 68,26 | 65,91 | 67,69 | 0,27% | 9.391,00 |
| 19.12.2024 | 67,94 | 68,92 | 67,04 | 67,51 | -0,32% | 27.301,00 |
| 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 |