143,550€
-0,85%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 119,28 | 124,64 | 116,54 | 116,72 | -2,03% | 6.958,00 |
| 16.03.2026 | 117,88 | 122,00 | 117,18 | 119,14 | 1,66% | 3.348,00 |
| 13.03.2026 | 113,94 | 119,06 | 113,66 | 117,20 | 2,45% | 3.321,00 |
| 12.03.2026 | 114,02 | 116,00 | 111,62 | 114,40 | -1,33% | 2.695,00 |
| 11.03.2026 | 118,76 | 118,78 | 115,20 | 115,94 | -2,21% | 9.751,00 |
| 10.03.2026 | 117,34 | 119,68 | 116,16 | 118,56 | 1,01% | 2.638,00 |
| 09.03.2026 | 111,84 | 117,38 | 110,10 | 117,38 | 3,51% | 5.954,00 |
| 06.03.2026 | 118,08 | 119,00 | 113,00 | 113,40 | -3,95% | 5.436,00 |
| 05.03.2026 | 117,20 | 120,90 | 115,50 | 118,06 | 3,38% | 6.302,00 |
| 04.03.2026 | 111,18 | 114,66 | 110,26 | 114,20 | 2,50% | 10.928,00 |
| 03.03.2026 | 114,50 | 114,80 | 110,54 | 111,42 | -3,53% | 15.263,00 |
| 02.03.2026 | 120,50 | 122,00 | 115,22 | 115,50 | -6,07% | 14.066,00 |
| 27.02.2026 | 124,42 | 126,02 | 121,50 | 122,96 | -2,27% | 6.613,00 |
| 26.02.2026 | 129,28 | 131,58 | 122,12 | 125,82 | -2,59% | 7.677,00 |
| 25.02.2026 | 128,68 | 130,50 | 127,20 | 129,16 | 0,50% | 2.429,00 |
| 24.02.2026 | 126,42 | 128,88 | 123,80 | 128,52 | 2,47% | 2.820,00 |
| 23.02.2026 | 125,44 | 128,80 | 124,94 | 125,42 | -2,32% | 5.524,00 |
| 20.02.2026 | 129,38 | 130,30 | 126,64 | 128,40 | -0,06% | 3.770,00 |
| 19.02.2026 | 125,80 | 128,48 | 124,06 | 128,48 | 2,33% | 4.866,00 |
| 18.02.2026 | 125,28 | 127,84 | 125,00 | 125,56 | 0,56% | 4.872,00 |
| 17.02.2026 | 124,30 | 125,52 | 121,36 | 124,86 | 0,10% | 6.382,00 |
| 16.02.2026 | 124,50 | 125,96 | 124,02 | 124,74 | 1,48% | 4.922,00 |
| 13.02.2026 | 121,48 | 125,28 | 119,42 | 122,92 | 1,17% | 3.384,00 |
| 12.02.2026 | 122,80 | 125,00 | 121,50 | 121,50 | -0,67% | 3.433,00 |
| 11.02.2026 | 121,98 | 123,96 | 117,12 | 122,32 | 0,54% | 5.853,00 |
| 10.02.2026 | 123,00 | 123,74 | 120,38 | 121,66 | 0,31% | 7.067,00 |
| 09.02.2026 | 116,24 | 121,94 | 114,50 | 121,28 | 5,00% | 6.941,00 |
| 06.02.2026 | 108,20 | 117,16 | 107,70 | 115,50 | 6,73% | 11.003,00 |
| 05.02.2026 | 111,32 | 113,18 | 107,10 | 108,22 | -1,73% | 12.051,00 |
| 04.02.2026 | 124,74 | 125,30 | 109,68 | 110,12 | -11,55% | 17.518,00 |