109,160€
1,06%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 108,45 | 110,48 | 107,94 | 109,20 | 1,10% | 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 |
| 25.07.2025 | 89,27 | 90,54 | 89,01 | 89,47 | 0,73% | 3.851,00 |
| 24.07.2025 | 85,40 | 89,33 | 85,40 | 88,83 | 3,88% | 5.778,00 |
| 23.07.2025 | 87,29 | 93,53 | 81,07 | 85,51 | -1,29% | 9.104,00 |
| 22.07.2025 | 88,75 | 89,54 | 86,38 | 86,63 | -2,41% | 4.944,00 |
| 21.07.2025 | 89,61 | 90,25 | 88,05 | 88,76 | -0,24% | 6.656,00 |
| 18.07.2025 | 88,80 | 89,18 | 87,71 | 88,97 | 1,13% | 4.111,00 |
| 17.07.2025 | 86,98 | 88,00 | 86,26 | 87,98 | 1,84% | 3.818,00 |
| 16.07.2025 | 85,70 | 86,51 | 84,58 | 86,39 | 0,50% | 2.385,00 |
| 15.07.2025 | 86,24 | 86,89 | 85,15 | 85,96 | -0,21% | 2.069,00 |
| 14.07.2025 | 84,50 | 86,39 | 83,59 | 86,14 | 1,78% | 2.981,00 |
| 11.07.2025 | 83,48 | 84,63 | 83,20 | 84,63 | 0,57% | 1.394,00 |
| 10.07.2025 | 83,07 | 84,49 | 83,07 | 84,15 | 0,05% | 2.175,00 |
| 09.07.2025 | 82,68 | 84,39 | 82,56 | 84,11 | 1,30% | 1.625,00 |
| 08.07.2025 | 83,76 | 85,05 | 82,60 | 83,03 | -1,01% | 3.676,00 |
| 07.07.2025 | 84,38 | 85,24 | 83,88 | 83,88 | -0,24% | 3.428,00 |
| 04.07.2025 | 84,13 | 84,19 | 83,68 | 84,08 | -0,61% | 858,00 |
| 03.07.2025 | 83,98 | 84,92 | 83,12 | 84,60 | 1,59% | 1.977,00 |
| 02.07.2025 | 83,13 | 83,55 | 81,93 | 83,28 | 0,88% | 2.198,00 |
| 01.07.2025 | 83,41 | 84,84 | 82,00 | 82,55 | -1,43% | 9.545,00 |
| 30.06.2025 | 83,94 | 84,99 | 83,11 | 83,75 | 0,36% | 5.211,00 |
| 27.06.2025 | 83,45 | 83,99 | 82,49 | 83,45 | 0,58% | 3.862,00 |
| 26.06.2025 | 82,78 | 83,82 | 82,78 | 82,97 | -0,42% | 2.368,00 |
| 25.06.2025 | 82,93 | 83,45 | 82,01 | 83,32 | 0,77% | 1.755,00 |
| 24.06.2025 | 82,72 | 83,96 | 81,69 | 82,68 | 0,79% | 2.993,00 |
| 23.06.2025 | 81,77 | 82,31 | 80,90 | 82,03 | 1,21% | 2.504,00 |
| 20.06.2025 | 81,15 | 82,10 | 80,70 | 81,05 | 0,07% | 2.097,00 |
| 19.06.2025 | 82,00 | 82,00 | 80,81 | 80,99 | -0,70% | 1.990,00 |
| 18.06.2025 | 80,80 | 81,56 | 80,11 | 81,56 | 1,07% | 2.447,00 |
| 17.06.2025 | 80,71 | 80,91 | 79,63 | 80,70 | 0,06% | 2.370,00 |
| 16.06.2025 | 80,29 | 81,14 | 79,93 | 80,65 | 0,93% | 1.730,00 |
| 13.06.2025 | 81,40 | 81,76 | 79,83 | 79,91 | -2,08% | 3.205,00 |
| 12.06.2025 | 80,13 | 81,90 | 79,27 | 81,61 | 0,75% | 2.127,00 |
| 11.06.2025 | 81,35 | 81,35 | 79,81 | 81,00 | 0,00% | 1.827,00 |
| 10.06.2025 | 81,71 | 82,26 | 79,80 | 81,00 | -0,53% | 3.032,00 |
| 09.06.2025 | 82,48 | 83,01 | 81,36 | 81,43 | -0,70% | 2.830,00 |
| 06.06.2025 | 81,70 | 82,96 | 80,91 | 82,00 | 1,36% | 2.885,00 |
| 05.06.2025 | 80,79 | 81,45 | 80,29 | 80,90 | 0,22% | 3.012,00 |
| 04.06.2025 | 80,98 | 81,71 | 80,27 | 80,72 | -0,09% | 3.370,00 |
| 03.06.2025 | 79,21 | 80,85 | 78,49 | 80,79 | 2,49% | 9.445,00 |
| 02.06.2025 | 79,40 | 79,58 | 77,57 | 78,83 | -0,33% | 4.171,00 |
| 30.05.2025 | 78,93 | 79,60 | 77,91 | 79,09 | 1,22% | 4.414,00 |