110,090€
-7,07%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 118,84 | 118,86 | 109,50 | 110,00 | -7,05% | 11.512,00 |
| 11.12.2025 | 117,38 | 118,43 | 114,45 | 118,34 | -0,20% | 7.708,00 |
| 10.12.2025 | 119,15 | 119,90 | 117,20 | 118,58 | -0,72% | 5.001,00 |
| 09.12.2025 | 120,55 | 120,91 | 118,46 | 119,44 | -0,60% | 5.064,00 |
| 08.12.2025 | 120,02 | 122,30 | 119,90 | 120,16 | 0,49% | 1.825,00 |
| 05.12.2025 | 119,95 | 120,96 | 117,82 | 119,58 | -0,35% | 4.602,00 |
| 04.12.2025 | 118,99 | 120,56 | 118,59 | 120,00 | 0,71% | 2.038,00 |
| 03.12.2025 | 122,18 | 122,94 | 117,89 | 119,15 | -2,13% | 4.385,00 |
| 02.12.2025 | 119,98 | 123,45 | 119,30 | 121,74 | 1,58% | 2.764,00 |
| 01.12.2025 | 120,25 | 121,12 | 118,01 | 119,85 | -1,48% | 3.724,00 |
| 28.11.2025 | 120,26 | 121,66 | 119,76 | 121,65 | 1,16% | 5.080,00 |
| 27.11.2025 | 119,32 | 121,28 | 119,32 | 120,25 | 0,50% | 2.724,00 |
| 26.11.2025 | 119,58 | 120,92 | 118,74 | 119,65 | 0,41% | 3.907,00 |
| 25.11.2025 | 119,84 | 120,02 | 115,87 | 119,16 | -0,40% | 5.496,00 |
| 24.11.2025 | 115,96 | 119,94 | 114,02 | 119,64 | 4,72% | 4.346,00 |
| 21.11.2025 | 112,85 | 114,94 | 110,76 | 114,25 | 0,98% | 9.009,00 |
| 20.11.2025 | 121,05 | 122,46 | 113,05 | 113,14 | -4,56% | 18.663,00 |
| 19.11.2025 | 114,17 | 118,60 | 114,03 | 118,54 | 3,62% | 8.196,00 |
| 18.11.2025 | 113,40 | 114,67 | 111,87 | 114,40 | 0,47% | 4.729,00 |
| 17.11.2025 | 116,74 | 117,50 | 113,28 | 113,86 | -0,89% | 8.479,00 |
| 14.11.2025 | 114,93 | 117,72 | 110,26 | 114,88 | -1,20% | 26.043,00 |
| 13.11.2025 | 122,99 | 123,15 | 115,86 | 116,28 | -5,04% | 9.941,00 |
| 12.11.2025 | 124,34 | 125,62 | 121,41 | 122,45 | -1,24% | 4.268,00 |
| 11.11.2025 | 124,20 | 125,34 | 121,37 | 123,99 | -0,31% | 3.888,00 |
| 10.11.2025 | 122,39 | 124,84 | 121,43 | 124,38 | 4,02% | 6.793,00 |
| 07.11.2025 | 120,18 | 120,43 | 116,31 | 119,57 | 0,19% | 5.537,00 |
| 06.11.2025 | 120,98 | 122,48 | 117,64 | 119,34 | -1,53% | 7.535,00 |
| 05.11.2025 | 119,28 | 122,84 | 118,32 | 121,20 | 1,83% | 4.810,00 |
| 04.11.2025 | 121,22 | 122,46 | 118,47 | 119,02 | -3,38% | 9.704,00 |
| 03.11.2025 | 120,96 | 123,66 | 120,96 | 123,18 | 1,46% | 11.832,00 |
| 31.10.2025 | 122,38 | 123,16 | 120,02 | 121,41 | 0,95% | 7.826,00 |
| 30.10.2025 | 121,10 | 121,50 | 119,13 | 120,27 | -0,23% | 6.814,00 |
| 29.10.2025 | 118,98 | 122,07 | 118,43 | 120,55 | 2,40% | 7.974,00 |
| 28.10.2025 | 116,64 | 118,00 | 115,90 | 117,72 | 0,89% | 7.886,00 |
| 27.10.2025 | 117,40 | 118,12 | 116,40 | 116,68 | 1,21% | 9.541,00 |
| 24.10.2025 | 117,38 | 119,54 | 114,64 | 115,29 | -1,44% | 11.145,00 |
| 23.10.2025 | 113,10 | 117,54 | 111,45 | 116,98 | 5,29% | 8.731,00 |
| 22.10.2025 | 107,73 | 117,98 | 107,30 | 111,10 | 3,09% | 17.018,00 |
| 21.10.2025 | 109,67 | 111,98 | 107,56 | 107,77 | -1,75% | 5.150,00 |
| 20.10.2025 | 109,38 | 109,88 | 107,88 | 109,69 | 1,74% | 5.755,00 |
| 17.10.2025 | 107,72 | 109,52 | 105,50 | 107,81 | -0,75% | 4.627,00 |
| 16.10.2025 | 108,45 | 110,48 | 107,94 | 108,63 | 0,57% | 6.064,00 |
| 15.10.2025 | 106,54 | 111,38 | 106,04 | 108,01 | 2,38% | 6.227,00 |
| 14.10.2025 | 106,51 | 107,19 | 104,16 | 105,50 | -1,25% | 2.324,00 |
| 13.10.2025 | 107,18 | 108,46 | 106,20 | 106,84 | 2,07% | 8.673,00 |
| 10.10.2025 | 109,51 | 110,13 | 104,56 | 104,67 | -4,04% | 7.638,00 |
| 09.10.2025 | 108,56 | 109,16 | 107,19 | 109,08 | 0,83% | 4.269,00 |
| 08.10.2025 | 107,38 | 108,68 | 106,51 | 108,18 | 1,13% | 8.244,00 |
| 07.10.2025 | 105,55 | 107,06 | 105,26 | 106,97 | 1,37% | 5.719,00 |
| 06.10.2025 | 104,58 | 107,04 | 104,18 | 105,52 | 1,38% | 6.438,00 |
| 03.10.2025 | 105,98 | 106,76 | 104,08 | 104,08 | -1,28% | 3.666,00 |
| 02.10.2025 | 106,33 | 107,48 | 104,10 | 105,43 | -0,77% | 5.600,00 |
| 01.10.2025 | 104,77 | 107,03 | 103,76 | 106,25 | 0,94% | 2.596,00 |
| 30.09.2025 | 103,73 | 105,32 | 102,14 | 105,26 | 2,03% | 4.509,00 |
| 29.09.2025 | 104,98 | 106,52 | 102,46 | 103,17 | -1,68% | 3.260,00 |
| 26.09.2025 | 104,97 | 105,92 | 103,84 | 104,93 | 0,03% | 2.740,00 |
| 25.09.2025 | 104,89 | 105,66 | 102,35 | 104,90 | -0,22% | 4.041,00 |
| 24.09.2025 | 106,54 | 107,76 | 103,44 | 105,13 | -1,03% | 3.147,00 |
| 23.09.2025 | 104,90 | 106,34 | 103,77 | 106,22 | 1,26% | 7.677,00 |
| 22.09.2025 | 106,18 | 107,07 | 103,00 | 104,90 | -0,40% | 8.039,00 |
| 19.09.2025 | 103,57 | 105,57 | 103,22 | 105,32 | 1,58% | 2.806,00 |
| 18.09.2025 | 100,66 | 104,20 | 100,22 | 103,68 | 3,60% | 5.279,00 |
| 17.09.2025 | 100,76 | 100,83 | 99,06 | 100,08 | -0,27% | 3.382,00 |
| 16.09.2025 | 101,60 | 102,00 | 99,94 | 100,35 | -1,09% | 2.495,00 |
| 15.09.2025 | 101,55 | 102,47 | 100,66 | 101,46 | 0,31% | 4.266,00 |
| 12.09.2025 | 101,90 | 102,67 | 100,50 | 101,15 | -0,79% | 2.973,00 |
| 11.09.2025 | 102,60 | 103,36 | 101,36 | 101,96 | 0,44% | 6.245,00 |
| 10.09.2025 | 101,76 | 103,09 | 99,64 | 101,51 | 1,69% | 12.321,00 |
| 09.09.2025 | 94,03 | 100,12 | 93,69 | 99,83 | 5,73% | 4.713,00 |
| 08.09.2025 | 95,10 | 95,34 | 93,79 | 94,42 | 0,11% | 3.269,00 |
| 05.09.2025 | 97,36 | 97,77 | 92,63 | 94,32 | -2,56% | 3.967,00 |
| 04.09.2025 | 94,71 | 96,81 | 94,65 | 96,79 | 1,96% | 5.453,00 |
| 03.09.2025 | 93,54 | 94,94 | 93,02 | 94,93 | 1,16% | 2.547,00 |
| 02.09.2025 | 93,53 | 93,91 | 91,04 | 93,84 | 0,14% | 8.388,00 |
| 01.09.2025 | 93,40 | 93,85 | 92,39 | 93,71 | 0,71% | 3.204,00 |
| 29.08.2025 | 95,80 | 96,49 | 92,24 | 93,05 | -2,90% | 4.180,00 |
| 28.08.2025 | 94,06 | 95,94 | 94,00 | 95,83 | 1,13% | 5.565,00 |
| 27.08.2025 | 94,61 | 95,47 | 94,38 | 94,76 | 0,17% | 2.312,00 |
| 26.08.2025 | 94,25 | 95,11 | 93,69 | 94,59 | 0,13% | 1.095,00 |
| 25.08.2025 | 93,70 | 95,21 | 93,21 | 94,47 | 1,23% | 3.435,00 |
| 22.08.2025 | 93,88 | 94,88 | 93,12 | 93,32 | -0,49% | 4.038,00 |
| 21.08.2025 | 93,35 | 94,19 | 92,76 | 93,78 | 0,62% | 3.657,00 |
| 20.08.2025 | 94,18 | 94,58 | 89,83 | 93,20 | -1,31% | 5.111,00 |
| 19.08.2025 | 95,04 | 96,20 | 93,66 | 94,44 | -0,83% | 3.336,00 |
| 18.08.2025 | 93,76 | 95,46 | 92,96 | 95,24 | 2,05% | 3.480,00 |
| 15.08.2025 | 95,30 | 96,04 | 91,89 | 93,33 | -1,88% | 6.175,00 |
| 14.08.2025 | 94,08 | 95,15 | 93,01 | 95,12 | 1,40% | 4.394,00 |
| 13.08.2025 | 95,64 | 96,86 | 91,94 | 93,80 | -2,10% | 7.923,00 |
| 12.08.2025 | 94,58 | 95,81 | 93,95 | 95,81 | 1,21% | 6.967,00 |
| 11.08.2025 | 95,59 | 96,39 | 94,14 | 94,66 | 0,20% | 7.314,00 |
| 08.08.2025 | 93,47 | 94,91 | 93,01 | 94,47 | 1,41% | 4.540,00 |
| 07.08.2025 | 93,61 | 95,20 | 92,65 | 93,16 | -0,74% | 10.465,00 |
| 06.08.2025 | 93,89 | 94,07 | 92,54 | 93,85 | 0,68% | 2.429,00 |
| 05.08.2025 | 94,65 | 95,23 | 92,38 | 93,22 | -0,70% | 7.866,00 |
| 04.08.2025 | 89,70 | 95,11 | 89,11 | 93,88 | 4,16% | 7.104,00 |
| 01.08.2025 | 93,34 | 93,34 | 88,67 | 90,13 | -3,55% | 5.502,00 |
| 31.07.2025 | 92,47 | 94,73 | 92,11 | 93,45 | 1,23% | 5.345,00 |
| 30.07.2025 | 91,59 | 92,69 | 90,50 | 92,31 | 1,16% | 7.293,00 |
| 29.07.2025 | 93,50 | 94,48 | 90,86 | 91,26 | -0,93% | 15.219,00 |
| 28.07.2025 | 90,84 | 92,47 | 90,31 | 92,11 | 2,95% | 7.950,00 |