110,650€
3,81%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 121,02 | 123,20 | 116,24 | 117,04 | -2,86% | 1.530,00 |
| 04.05.2026 | 122,50 | 123,18 | 119,88 | 120,48 | -4,15% | 2.651,00 |
| 30.04.2026 | 127,26 | 130,29 | 122,80 | 125,70 | -0,98% | 2.648,00 |
| 29.04.2026 | 124,42 | 134,88 | 123,70 | 126,95 | 3,35% | 7.619,00 |
| 28.04.2026 | 126,72 | 127,08 | 121,70 | 122,83 | -3,08% | 1.028,00 |
| 27.04.2026 | 128,02 | 128,78 | 123,11 | 126,73 | -0,79% | 2.029,00 |
| 24.04.2026 | 129,36 | 130,30 | 126,85 | 127,74 | -0,52% | 854,00 |
| 23.04.2026 | 126,50 | 129,85 | 124,58 | 128,41 | 1,63% | 2.199,00 |
| 22.04.2026 | 130,60 | 131,10 | 124,16 | 126,35 | -2,58% | 3.191,00 |
| 21.04.2026 | 130,62 | 132,09 | 129,10 | 129,69 | -0,03% | 782,00 |
| 20.04.2026 | 127,73 | 130,90 | 126,92 | 129,73 | 0,97% | 1.644,00 |
| 17.04.2026 | 126,94 | 128,92 | 126,58 | 128,49 | 1,60% | 1.078,00 |
| 16.04.2026 | 125,32 | 126,58 | 123,70 | 126,47 | 1,51% | 903,00 |
| 15.04.2026 | 125,82 | 126,88 | 122,53 | 124,59 | -1,21% | 1.816,00 |
| 14.04.2026 | 123,90 | 126,53 | 123,48 | 126,11 | 2,12% | 1.412,00 |
| 13.04.2026 | 119,91 | 123,64 | 118,62 | 123,49 | 2,89% | 2.338,00 |
| 10.04.2026 | 118,04 | 122,53 | 117,68 | 120,02 | 2,01% | 2.053,00 |
| 09.04.2026 | 116,22 | 118,04 | 114,70 | 117,66 | 1,40% | 3.612,00 |
| 08.04.2026 | 114,93 | 116,60 | 112,78 | 116,03 | 4,80% | 4.760,00 |
| 07.04.2026 | 109,44 | 110,75 | 107,84 | 110,72 | -0,16% | 1.311,00 |
| 02.04.2026 | 108,44 | 111,70 | 106,56 | 110,90 | 0,58% | 1.277,00 |
| 01.04.2026 | 110,28 | 111,80 | 109,76 | 110,26 | 0,85% | 1.481,00 |
| 31.03.2026 | 105,26 | 109,51 | 104,87 | 109,33 | 5,27% | 2.266,00 |
| 30.03.2026 | 107,66 | 109,98 | 103,21 | 103,86 | -3,10% | 2.564,00 |
| 27.03.2026 | 107,94 | 109,30 | 105,42 | 107,18 | -0,87% | 1.109,00 |
| 26.03.2026 | 110,76 | 111,46 | 106,39 | 108,12 | -2,87% | 3.505,00 |
| 25.03.2026 | 111,90 | 113,72 | 109,66 | 111,32 | -0,05% | 1.948,00 |
| 24.03.2026 | 112,94 | 114,77 | 110,28 | 111,38 | -1,12% | 2.001,00 |
| 23.03.2026 | 107,40 | 114,75 | 106,69 | 112,64 | 2,03% | 3.940,00 |
| 20.03.2026 | 113,14 | 113,34 | 107,98 | 110,40 | -2,29% | 3.787,00 |
| 19.03.2026 | 111,58 | 113,80 | 109,23 | 112,99 | 1,26% | 905,00 |
| 18.03.2026 | 118,30 | 119,60 | 110,22 | 111,58 | -4,87% | 2.966,00 |
| 17.03.2026 | 118,43 | 124,94 | 116,35 | 117,29 | -1,54% | 8.383,00 |
| 16.03.2026 | 118,27 | 122,27 | 117,27 | 119,12 | 1,82% | 2.145,00 |
| 13.03.2026 | 114,28 | 119,16 | 113,55 | 116,99 | 2,27% | 1.666,00 |
| 12.03.2026 | 114,83 | 115,95 | 111,67 | 114,39 | -1,29% | 2.212,00 |
| 11.03.2026 | 118,30 | 118,68 | 114,77 | 115,89 | -1,82% | 1.570,00 |
| 10.03.2026 | 116,65 | 119,61 | 116,39 | 118,04 | 0,94% | 3.677,00 |
| 09.03.2026 | 111,34 | 117,69 | 110,51 | 116,94 | 2,80% | 3.069,00 |
| 06.03.2026 | 117,99 | 118,02 | 112,61 | 113,75 | -2,88% | 2.915,00 |
| 05.03.2026 | 116,71 | 120,94 | 115,52 | 117,12 | 2,85% | 4.002,00 |
| 04.03.2026 | 110,72 | 114,65 | 110,72 | 113,88 | 2,37% | 1.538,00 |
| 03.03.2026 | 114,33 | 114,63 | 110,64 | 111,24 | -3,40% | 3.034,00 |
| 02.03.2026 | 119,12 | 121,46 | 115,00 | 115,16 | -6,62% | 5.614,00 |
| 27.02.2026 | 125,34 | 125,42 | 121,52 | 123,33 | -1,62% | 2.092,00 |
| 26.02.2026 | 128,80 | 131,25 | 122,07 | 125,36 | -3,52% | 4.043,00 |
| 25.02.2026 | 128,36 | 130,52 | 126,72 | 129,93 | 1,03% | 1.637,00 |
| 24.02.2026 | 126,33 | 128,82 | 123,74 | 128,60 | 2,43% | 934,00 |
| 23.02.2026 | 126,37 | 128,60 | 124,69 | 125,55 | -2,08% | 1.761,00 |
| 20.02.2026 | 128,86 | 130,29 | 127,52 | 128,22 | -0,09% | 1.858,00 |
| 19.02.2026 | 125,43 | 128,63 | 124,20 | 128,33 | 2,46% | 1.667,00 |
| 18.02.2026 | 125,77 | 128,00 | 124,81 | 125,25 | -0,08% | 1.703,00 |
| 17.02.2026 | 123,61 | 125,99 | 121,14 | 125,35 | 0,68% | 1.519,00 |
| 16.02.2026 | 124,11 | 125,51 | 124,00 | 124,50 | 0,79% | 2.192,00 |
| 13.02.2026 | 121,25 | 125,43 | 119,00 | 123,53 | 1,77% | 1.846,00 |
| 12.02.2026 | 122,66 | 125,22 | 121,02 | 121,38 | -0,09% | 881,00 |
| 11.02.2026 | 121,32 | 124,27 | 117,03 | 121,49 | 0,04% | 4.191,00 |
| 10.02.2026 | 122,18 | 123,81 | 120,34 | 121,44 | -1,56% | 3.554,00 |
| 09.02.2026 | 116,43 | 123,39 | 114,55 | 123,36 | 5,98% | 2.775,00 |
| 06.02.2026 | 108,48 | 117,03 | 107,99 | 116,40 | 8,03% | 4.981,00 |
| 05.02.2026 | 111,25 | 113,01 | 106,92 | 107,75 | -3,83% | 3.325,00 |
| 04.02.2026 | 124,93 | 125,33 | 109,69 | 112,04 | -9,91% | 9.172,00 |
| 03.02.2026 | 123,30 | 126,53 | 119,61 | 124,36 | 1,16% | 2.728,00 |
| 02.02.2026 | 118,66 | 125,52 | 118,53 | 122,93 | 1,24% | 3.238,00 |
| 30.01.2026 | 124,62 | 125,62 | 121,23 | 121,43 | -2,84% | 2.399,00 |
| 29.01.2026 | 123,88 | 126,71 | 121,86 | 124,98 | 2,12% | 3.510,00 |
| 28.01.2026 | 139,85 | 144,10 | 117,06 | 122,38 | -11,18% | 27.651,00 |
| 27.01.2026 | 131,97 | 139,95 | 131,42 | 137,78 | 5,23% | 3.695,00 |
| 26.01.2026 | 127,33 | 131,80 | 126,49 | 130,93 | 2,84% | 2.487,00 |
| 23.01.2026 | 130,25 | 130,81 | 126,07 | 127,32 | -1,68% | 2.170,00 |
| 22.01.2026 | 133,32 | 134,30 | 127,03 | 129,49 | -2,36% | 2.644,00 |
| 21.01.2026 | 130,77 | 133,34 | 128,28 | 132,62 | 2,00% | 1.555,00 |
| 20.01.2026 | 128,70 | 131,56 | 126,16 | 130,02 | -1,09% | 4.044,00 |
| 19.01.2026 | 130,52 | 132,25 | 129,26 | 131,45 | -1,28% | 1.687,00 |
| 16.01.2026 | 133,54 | 134,75 | 130,67 | 133,15 | 0,09% | 1.550,00 |
| 15.01.2026 | 126,56 | 134,59 | 126,53 | 133,03 | 5,71% | 2.385,00 |
| 14.01.2026 | 128,28 | 128,92 | 123,94 | 125,84 | -1,65% | 2.848,00 |
| 13.01.2026 | 124,85 | 128,40 | 123,64 | 127,95 | 2,60% | 2.618,00 |
| 12.01.2026 | 119,94 | 126,09 | 119,03 | 124,71 | 3,57% | 4.375,00 |
| 09.01.2026 | 116,66 | 120,76 | 116,49 | 120,41 | 2,82% | 1.194,00 |
| 08.01.2026 | 118,34 | 118,96 | 115,11 | 117,11 | -1,51% | 706,00 |
| 07.01.2026 | 121,05 | 121,07 | 118,07 | 118,90 | -1,76% | 2.275,00 |
| 06.01.2026 | 118,54 | 121,04 | 111,67 | 121,03 | 1,46% | 5.825,00 |
| 05.01.2026 | 119,88 | 122,70 | 118,61 | 119,29 | 0,08% | 2.045,00 |
| 02.01.2026 | 116,05 | 119,43 | 116,05 | 119,20 | 2,48% | 1.856,00 |
| 30.12.2025 | 116,28 | 117,03 | 115,91 | 116,32 | 0,00% | 583,00 |
| 29.12.2025 | 116,73 | 117,04 | 115,28 | 116,32 | 0,12% | 2.346,00 |
| 23.12.2025 | 114,67 | 116,41 | 113,23 | 116,18 | 1,11% | 877,00 |
| 22.12.2025 | 116,30 | 117,09 | 113,35 | 114,90 | -0,67% | 1.852,00 |
| 19.12.2025 | 110,52 | 116,74 | 110,52 | 115,68 | 4,75% | 2.727,00 |
| 18.12.2025 | 107,78 | 111,18 | 107,78 | 110,43 | 2,29% | 813,00 |
| 17.12.2025 | 110,53 | 111,29 | 106,81 | 107,96 | -1,60% | 1.416,00 |
| 16.12.2025 | 109,47 | 110,57 | 108,71 | 109,72 | -0,80% | 1.384,00 |
| 15.12.2025 | 110,54 | 111,59 | 110,10 | 110,60 | 0,27% | 2.155,00 |
| 12.12.2025 | 118,51 | 118,75 | 109,41 | 110,30 | -7,22% | 4.321,00 |
| 11.12.2025 | 117,32 | 119,27 | 114,41 | 118,88 | 0,25% | 2.425,00 |
| 10.12.2025 | 119,37 | 119,57 | 117,15 | 118,58 | -0,49% | 1.175,00 |
| 09.12.2025 | 120,44 | 121,14 | 118,42 | 119,16 | -1,15% | 1.409,00 |
| 08.12.2025 | 119,86 | 122,30 | 119,71 | 120,55 | 0,63% | 2.273,00 |
| 05.12.2025 | 119,93 | 120,54 | 117,81 | 119,79 | 0,04% | 928,00 |