82,865€
-0,43%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 83,15 | 83,69 | 82,72 | 82,87 | -0,43% | 2.368,00 |
| 25.06.2025 | 82,51 | 83,71 | 82,26 | 83,23 | 0,84% | 1.755,00 |
| 24.06.2025 | 82,47 | 83,64 | 81,60 | 82,54 | 0,36% | 2.993,00 |
| 23.06.2025 | 81,34 | 82,31 | 80,72 | 82,24 | 0,95% | 2.504,00 |
| 20.06.2025 | 81,29 | 82,12 | 80,59 | 81,47 | 0,70% | 2.097,00 |
| 19.06.2025 | 81,50 | 81,79 | 80,81 | 80,90 | -0,63% | 1.990,00 |
| 18.06.2025 | 80,96 | 81,86 | 80,11 | 81,41 | 0,79% | 2.447,00 |
| 17.06.2025 | 80,34 | 81,09 | 79,78 | 80,78 | 0,02% | 2.370,00 |
| 16.06.2025 | 80,03 | 81,17 | 79,93 | 80,76 | 0,94% | 1.730,00 |
| 13.06.2025 | 80,96 | 81,76 | 79,77 | 80,01 | -2,00% | 3.205,00 |
| 12.06.2025 | 80,47 | 81,95 | 79,27 | 81,64 | 0,74% | 2.127,00 |
| 11.06.2025 | 80,88 | 81,34 | 79,81 | 81,04 | 0,19% | 1.827,00 |
| 10.06.2025 | 81,36 | 82,26 | 79,76 | 80,89 | -0,58% | 2.932,00 |
| 09.06.2025 | 82,15 | 83,01 | 81,20 | 81,36 | -0,74% | 2.830,00 |
| 06.06.2025 | 81,27 | 82,96 | 80,92 | 81,97 | 1,41% | 2.885,00 |
| 05.06.2025 | 80,79 | 81,54 | 80,19 | 80,83 | 0,27% | 3.012,00 |
| 04.06.2025 | 80,70 | 81,71 | 80,08 | 80,61 | -0,06% | 3.370,00 |
| 03.06.2025 | 78,85 | 80,85 | 78,61 | 80,66 | 2,26% | 9.445,00 |
| 02.06.2025 | 78,66 | 79,00 | 77,57 | 78,88 | -0,24% | 4.169,00 |
| 30.05.2025 | 78,43 | 79,60 | 77,70 | 79,07 | 1,29% | 4.414,00 |
| 29.05.2025 | 80,60 | 81,49 | 77,44 | 78,06 | 0,08% | 4.918,00 |
| 28.05.2025 | 78,11 | 78,57 | 77,58 | 78,00 | 0,12% | 2.880,00 |
| 27.05.2025 | 75,97 | 78,16 | 75,94 | 77,91 | 2,38% | 4.902,00 |
| 26.05.2025 | 76,35 | 76,44 | 75,89 | 76,10 | 1,07% | 2.672,00 |
| 23.05.2025 | 75,37 | 75,74 | 73,24 | 75,30 | -0,34% | 2.876,00 |
| 22.05.2025 | 75,64 | 76,13 | 75,10 | 75,56 | -0,21% | 2.525,00 |
| 21.05.2025 | 75,87 | 76,97 | 74,79 | 75,72 | -0,98% | 2.656,00 |
| 20.05.2025 | 76,89 | 76,99 | 76,13 | 76,47 | -0,29% | 2.867,00 |
| 19.05.2025 | 77,20 | 77,35 | 73,00 | 76,69 | -1,57% | 7.975,00 |
| 16.05.2025 | 76,63 | 77,99 | 76,28 | 77,91 | 1,47% | 1.056,00 |
| 15.05.2025 | 76,23 | 77,07 | 75,69 | 76,78 | 0,12% | 2.689,00 |
| 14.05.2025 | 76,76 | 77,06 | 75,70 | 76,69 | -0,03% | 3.447,00 |
| 13.05.2025 | 75,88 | 77,67 | 75,48 | 76,71 | 0,78% | 3.037,00 |
| 12.05.2025 | 73,26 | 76,79 | 73,01 | 76,12 | 5,97% | 5.754,00 |
| 09.05.2025 | 71,73 | 72,34 | 71,11 | 71,83 | 0,07% | 1.233,00 |
| 08.05.2025 | 71,96 | 73,39 | 70,97 | 71,78 | 0,25% | 1.812,00 |
| 07.05.2025 | 70,35 | 71,73 | 69,80 | 71,60 | 2,12% | 2.595,00 |
| 06.05.2025 | 70,77 | 71,01 | 69,47 | 70,12 | -1,12% | 4.294,00 |
| 05.05.2025 | 71,19 | 71,61 | 70,21 | 70,91 | -0,73% | 9.185,00 |
| 02.05.2025 | 69,18 | 71,69 | 68,75 | 71,43 | 5,08% | 13.034,00 |
| 30.04.2025 | 67,11 | 68,07 | 65,61 | 67,98 | 0,83% | 2.542,00 |
| 29.04.2025 | 66,68 | 67,57 | 66,29 | 67,42 | 1,28% | 2.722,00 |
| 28.04.2025 | 66,27 | 67,39 | 65,71 | 66,57 | -0,32% | 2.948,00 |
| 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 |