146,310€
-1,18%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 147,77 | 151,66 | 144,38 | 146,11 | -1,36% | 2.687,00 |
| 06.08.2026 | 149,61 | 152,64 | 146,08 | 148,12 | -0,82% | 4.372,00 |
| 05.08.2026 | 149,06 | 151,38 | 147,44 | 149,34 | 0,33% | 6.539,00 |
| 04.08.2026 | 142,23 | 149,88 | 141,58 | 148,85 | 4,77% | 8.220,00 |
| 03.08.2026 | 141,20 | 142,61 | 135,36 | 142,07 | 1,94% | 3.741,00 |
| 31.07.2026 | 141,10 | 145,09 | 139,25 | 139,36 | 0,98% | 4.186,00 |
| 30.07.2026 | 131,78 | 140,00 | 131,74 | 138,01 | 5,06% | 7.660,00 |
| 29.07.2026 | 124,50 | 138,58 | 124,50 | 131,36 | 3,93% | 7.366,00 |
| 28.07.2026 | 131,00 | 131,00 | 122,78 | 126,39 | -3,74% | 11.988,00 |
| 27.07.2026 | 136,50 | 138,40 | 128,90 | 131,30 | -1,80% | 3.577,00 |
| 24.07.2026 | 137,59 | 139,78 | 133,12 | 133,71 | -2,85% | 2.210,00 |
| 23.07.2026 | 137,87 | 140,64 | 135,22 | 137,63 | -0,54% | 2.358,00 |
| 22.07.2026 | 137,98 | 138,93 | 133,18 | 138,38 | 0,15% | 1.210,00 |
| 21.07.2026 | 133,77 | 138,58 | 133,00 | 138,17 | 4,75% | 2.620,00 |
| 20.07.2026 | 132,00 | 136,32 | 131,20 | 131,90 | -0,54% | 4.127,00 |
| 17.07.2026 | 131,69 | 134,24 | 127,60 | 132,61 | -0,76% | 10.792,00 |
| 16.07.2026 | 137,59 | 138,00 | 133,00 | 133,63 | -2,72% | 4.098,00 |
| 15.07.2026 | 138,63 | 140,34 | 134,83 | 137,37 | -0,92% | 3.690,00 |
| 14.07.2026 | 137,04 | 140,20 | 135,69 | 138,64 | 0,87% | 2.922,00 |
| 13.07.2026 | 138,50 | 140,37 | 136,12 | 137,44 | -1,46% | 3.139,00 |
| 10.07.2026 | 141,80 | 143,84 | 137,99 | 139,48 | -1,65% | 2.580,00 |
| 09.07.2026 | 138,79 | 144,11 | 138,64 | 141,82 | 2,30% | 4.366,00 |
| 08.07.2026 | 138,49 | 138,72 | 133,00 | 138,63 | -0,22% | 6.936,00 |
| 07.07.2026 | 144,22 | 144,98 | 136,82 | 138,93 | -4,75% | 8.503,00 |
| 06.07.2026 | 145,40 | 148,66 | 144,34 | 145,86 | -0,50% | 6.854,00 |
| 03.07.2026 | 144,20 | 148,54 | 143,72 | 146,59 | 2,12% | 2.074,00 |
| 02.07.2026 | 151,27 | 151,88 | 141,08 | 143,55 | -5,17% | 3.403,00 |
| 01.07.2026 | 154,65 | 155,94 | 146,94 | 151,37 | -2,58% | 3.866,00 |
| 30.06.2026 | 146,85 | 156,30 | 145,80 | 155,38 | 6,70% | 8.504,00 |
| 29.06.2026 | 144,01 | 147,18 | 140,00 | 145,63 | 1,67% | 2.223,00 |
| 26.06.2026 | 144,03 | 145,61 | 140,72 | 143,24 | -1,06% | 7.247,00 |
| 25.06.2026 | 146,00 | 148,41 | 144,21 | 144,78 | 1,65% | 5.833,00 |
| 24.06.2026 | 140,12 | 146,56 | 138,24 | 142,43 | 1,68% | 4.099,00 |
| 23.06.2026 | 142,80 | 142,80 | 138,00 | 140,07 | -3,66% | 6.315,00 |
| 22.06.2026 | 143,99 | 147,52 | 142,86 | 145,39 | 1,41% | 10.144,00 |
| 19.06.2026 | 143,04 | 144,42 | 141,10 | 143,37 | 0,01% | 4.985,00 |
| 18.06.2026 | 141,39 | 145,02 | 140,82 | 143,36 | 2,17% | 13.989,00 |
| 17.06.2026 | 137,29 | 141,98 | 136,20 | 140,32 | 2,43% | 3.352,00 |
| 16.06.2026 | 137,37 | 139,61 | 135,40 | 136,99 | 0,07% | 6.492,00 |
| 15.06.2026 | 136,38 | 137,46 | 133,45 | 136,89 | 2,90% | 7.728,00 |
| 12.06.2026 | 131,92 | 134,13 | 130,90 | 133,03 | 1,26% | 4.877,00 |
| 11.06.2026 | 130,56 | 133,84 | 128,33 | 131,38 | 0,37% | 7.544,00 |
| 10.06.2026 | 132,57 | 138,18 | 129,04 | 130,90 | -1,62% | 5.878,00 |
| 09.06.2026 | 125,53 | 133,69 | 124,80 | 133,05 | 5,82% | 15.489,00 |
| 08.06.2026 | 121,40 | 126,54 | 120,20 | 125,73 | 4,15% | 6.799,00 |
| 05.06.2026 | 125,63 | 126,50 | 120,02 | 120,72 | -4,71% | 8.028,00 |
| 04.06.2026 | 126,60 | 127,52 | 122,16 | 126,69 | -0,73% | 4.707,00 |
| 03.06.2026 | 128,19 | 130,92 | 125,97 | 127,62 | -0,31% | 8.660,00 |
| 02.06.2026 | 125,46 | 128,64 | 121,75 | 128,02 | 1,75% | 8.967,00 |
| 01.06.2026 | 128,23 | 129,20 | 124,19 | 125,82 | -1,12% | 11.979,00 |
| 29.05.2026 | 127,44 | 130,16 | 125,04 | 127,24 | 0,29% | 12.321,00 |
| 28.05.2026 | 120,21 | 127,34 | 120,02 | 126,87 | 4,45% | 6.412,00 |
| 27.05.2026 | 120,50 | 123,56 | 119,28 | 121,47 | 1,38% | 8.929,00 |
| 26.05.2026 | 116,60 | 123,66 | 116,02 | 119,82 | 1,03% | 14.184,00 |
| 25.05.2026 | 119,20 | 123,01 | 117,25 | 118,60 | 3,92% | 8.690,00 |
| 22.05.2026 | 108,23 | 114,20 | 107,84 | 114,13 | 5,99% | 7.470,00 |
| 21.05.2026 | 106,12 | 107,68 | 104,84 | 107,68 | 2,60% | 9.525,00 |
| 20.05.2026 | 103,09 | 105,22 | 102,66 | 104,95 | 2,50% | 5.088,00 |
| 19.05.2026 | 104,67 | 105,58 | 101,73 | 102,39 | -1,73% | 7.775,00 |
| 18.05.2026 | 107,61 | 108,68 | 103,26 | 104,19 | -3,24% | 8.243,00 |
| 15.05.2026 | 109,98 | 110,90 | 107,29 | 107,68 | -2,57% | 6.592,00 |
| 14.05.2026 | 106,94 | 110,52 | 105,85 | 110,52 | 3,82% | 7.591,00 |
| 13.05.2026 | 109,94 | 112,40 | 105,53 | 106,45 | -2,03% | 10.295,00 |
| 12.05.2026 | 103,98 | 109,00 | 102,00 | 108,66 | 4,70% | 13.605,00 |
| 11.05.2026 | 109,03 | 109,94 | 103,14 | 103,78 | -4,46% | 22.584,00 |
| 08.05.2026 | 116,51 | 118,34 | 108,34 | 108,62 | -6,12% | 10.753,00 |
| 07.05.2026 | 118,44 | 119,40 | 114,51 | 115,70 | -1,46% | 6.693,00 |
| 06.05.2026 | 117,26 | 119,81 | 116,00 | 117,42 | 0,55% | 9.449,00 |
| 05.05.2026 | 121,01 | 123,15 | 116,25 | 116,78 | -3,15% | 13.466,00 |
| 04.05.2026 | 122,48 | 123,50 | 119,88 | 120,58 | -3,75% | 10.424,00 |
| 30.04.2026 | 126,48 | 129,16 | 123,10 | 125,28 | -0,92% | 3.099,00 |
| 29.04.2026 | 125,06 | 134,68 | 123,44 | 126,44 | 2,85% | 6.818,00 |
| 28.04.2026 | 126,98 | 126,98 | 121,58 | 122,94 | -2,91% | 2.225,00 |
| 27.04.2026 | 129,28 | 129,64 | 123,10 | 126,62 | -1,08% | 2.970,00 |
| 24.04.2026 | 129,68 | 130,56 | 127,02 | 128,00 | -0,65% | 2.781,00 |
| 23.04.2026 | 127,20 | 129,86 | 125,00 | 128,84 | 1,54% | 4.131,00 |
| 22.04.2026 | 129,82 | 131,20 | 124,10 | 126,88 | -2,01% | 4.855,00 |
| 21.04.2026 | 130,60 | 132,14 | 128,96 | 129,48 | 0,20% | 5.731,00 |
| 20.04.2026 | 126,62 | 130,96 | 126,24 | 129,22 | 0,59% | 8.008,00 |
| 17.04.2026 | 126,98 | 128,96 | 126,24 | 128,46 | 1,92% | 3.664,00 |
| 16.04.2026 | 125,14 | 126,04 | 124,04 | 126,04 | 1,20% | 6.173,00 |
| 15.04.2026 | 126,58 | 127,20 | 122,68 | 124,54 | -0,95% | 4.488,00 |
| 14.04.2026 | 122,98 | 126,40 | 122,98 | 125,74 | 2,06% | 3.794,00 |
| 13.04.2026 | 119,56 | 123,20 | 118,52 | 123,20 | 2,68% | 4.418,00 |
| 10.04.2026 | 117,16 | 122,38 | 117,16 | 119,98 | 1,95% | 8.613,00 |
| 09.04.2026 | 116,34 | 117,94 | 114,84 | 117,68 | 1,52% | 3.542,00 |
| 08.04.2026 | 114,98 | 117,24 | 113,08 | 115,92 | 4,64% | 10.760,00 |
| 07.04.2026 | 110,12 | 110,78 | 107,78 | 110,78 | 0,07% | 2.340,00 |
| 02.04.2026 | 108,80 | 111,06 | 106,74 | 110,70 | 0,14% | 2.985,00 |
| 01.04.2026 | 109,88 | 112,26 | 109,06 | 110,54 | 2,35% | 7.949,00 |
| 31.03.2026 | 105,96 | 108,62 | 104,70 | 108,00 | 3,93% | 11.609,00 |
| 30.03.2026 | 107,56 | 109,04 | 103,38 | 103,92 | -3,65% | 6.718,00 |
| 27.03.2026 | 108,44 | 109,18 | 105,44 | 107,86 | -0,70% | 2.728,00 |
| 26.03.2026 | 111,48 | 111,48 | 106,74 | 108,62 | -2,88% | 4.649,00 |
| 25.03.2026 | 111,36 | 113,74 | 110,00 | 111,84 | 0,41% | 3.589,00 |
| 24.03.2026 | 112,48 | 114,50 | 110,72 | 111,38 | -1,63% | 2.910,00 |
| 23.03.2026 | 107,94 | 114,82 | 106,50 | 113,22 | 4,08% | 15.300,00 |
| 20.03.2026 | 112,72 | 113,30 | 108,02 | 108,78 | -3,63% | 2.983,00 |
| 19.03.2026 | 112,00 | 113,36 | 109,02 | 112,88 | 0,79% | 8.186,00 |
| 18.03.2026 | 118,26 | 119,50 | 110,40 | 112,00 | -4,04% | 3.760,00 |