66,765€
-0,02%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 66,27 | 67,39 | 66,10 | 66,75 | -0,04% | 2.419,00 |
| 25.04.2025 | 67,26 | 67,56 | 65,60 | 66,78 | -0,12% | 2.241,00 |
| 24.04.2025 | 62,64 | 67,38 | 61,85 | 66,86 | 6,31% | 4.656,00 |
| 23.04.2025 | 58,50 | 66,58 | 58,50 | 62,89 | 8,96% | 3.753,00 |
| 22.04.2025 | 55,80 | 57,75 | 55,51 | 57,72 | 0,73% | 6.787,00 |
| 17.04.2025 | 57,48 | 58,07 | 56,77 | 57,30 | 0,67% | 936,00 |
| 16.04.2025 | 57,25 | 58,11 | 55,87 | 56,92 | -2,38% | 3.023,00 |
| 15.04.2025 | 57,57 | 59,30 | 57,47 | 58,31 | 1,07% | 1.047,00 |
| 14.04.2025 | 58,06 | 59,19 | 57,14 | 57,69 | 0,06% | 2.203,00 |
| 11.04.2025 | 57,57 | 57,94 | 55,27 | 57,66 | 0,50% | 17.717,00 |
| 10.04.2025 | 60,09 | 60,20 | 55,39 | 57,37 | -5,37% | 3.772,00 |
| 09.04.2025 | 53,26 | 61,27 | 52,34 | 60,63 | 10,48% | 9.489,00 |
| 08.04.2025 | 56,10 | 58,53 | 53,97 | 54,88 | -1,63% | 7.714,00 |
| 07.04.2025 | 51,96 | 57,63 | 47,51 | 55,79 | 3,33% | 15.590,00 |
| 04.04.2025 | 56,37 | 57,01 | 50,90 | 53,99 | -5,11% | 11.117,00 |
| 03.04.2025 | 60,55 | 60,59 | 55,80 | 56,89 | -9,14% | 5.250,00 |
| 02.04.2025 | 61,23 | 62,73 | 59,86 | 62,61 | 2,47% | 2.196,00 |
| 01.04.2025 | 60,47 | 61,65 | 60,11 | 61,10 | 0,69% | 4.110,00 |
| 31.03.2025 | 60,76 | 61,11 | 59,58 | 60,68 | -1,20% | 4.839,00 |
| 28.03.2025 | 63,13 | 63,46 | 61,20 | 61,42 | -2,84% | 3.143,00 |
| 27.03.2025 | 62,87 | 63,56 | 61,76 | 63,22 | 0,53% | 2.350,00 |
| 26.03.2025 | 64,41 | 64,79 | 62,46 | 62,88 | -2,32% | 1.307,00 |
| 25.03.2025 | 64,15 | 64,98 | 63,53 | 64,38 | 0,24% | 3.101,00 |
| 24.03.2025 | 61,98 | 64,30 | 61,76 | 64,22 | 4,12% | 5.661,00 |
| 21.03.2025 | 60,86 | 62,00 | 59,71 | 61,68 | 0,90% | 3.620,00 |
| 20.03.2025 | 62,26 | 62,54 | 61,06 | 61,13 | -1,55% | 4.577,00 |
| 19.03.2025 | 58,51 | 62,37 | 57,05 | 62,09 | 6,45% | 24.921,00 |
| 18.03.2025 | 58,35 | 59,50 | 57,59 | 58,33 | -0,23% | 4.982,00 |
| 17.03.2025 | 57,69 | 59,10 | 57,46 | 58,47 | 1,00% | 4.395,00 |
| 14.03.2025 | 57,16 | 58,34 | 56,83 | 57,89 | 1,90% | 6.897,00 |
| 13.03.2025 | 57,71 | 58,34 | 56,50 | 56,81 | -1,52% | 5.728,00 |
| 12.03.2025 | 56,67 | 58,52 | 56,43 | 57,68 | 2,04% | 3.953,00 |
| 11.03.2025 | 57,00 | 57,62 | 55,89 | 56,53 | -0,90% | 10.378,00 |
| 10.03.2025 | 57,86 | 58,02 | 56,10 | 57,04 | -1,76% | 8.406,00 |
| 07.03.2025 | 57,16 | 58,39 | 55,31 | 58,06 | 1,57% | 8.004,00 |
| 06.03.2025 | 59,86 | 60,19 | 56,91 | 57,16 | -4,59% | 9.970,00 |
| 05.03.2025 | 59,54 | 60,20 | 58,37 | 59,91 | 0,89% | 12.886,00 |
| 04.03.2025 | 60,17 | 60,80 | 58,35 | 59,38 | -1,67% | 10.383,00 |
| 03.03.2025 | 64,00 | 64,62 | 60,29 | 60,39 | -5,82% | 21.166,00 |
| 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 |