77,875€
2,34%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 76,53 | 78,19 | 76,29 | 77,92 | 2,39% | 1.296,00 |
| 08.10.2026 | 78,26 | 78,26 | 74,91 | 76,10 | -2,72% | 4.120,00 |
| 07.10.2026 | 78,99 | 79,74 | 77,23 | 78,23 | -0,72% | 1.510,00 |
| 06.10.2026 | 78,00 | 79,83 | 77,62 | 78,80 | 1,30% | 3.543,00 |
| 05.10.2026 | 78,02 | 78,75 | 76,92 | 77,79 | 0,69% | 1.361,00 |
| 02.10.2026 | 76,50 | 78,18 | 76,09 | 77,26 | 1,26% | 2.694,00 |
| 01.10.2026 | 75,64 | 77,51 | 74,10 | 76,30 | 2,54% | 5.264,00 |
| 30.09.2026 | 74,00 | 76,09 | 74,00 | 74,41 | -0,15% | 1.141,00 |
| 29.09.2026 | 74,26 | 75,99 | 73,85 | 74,52 | 0,12% | 823,00 |
| 28.09.2026 | 73,05 | 75,37 | 72,33 | 74,43 | 0,76% | 886,00 |
| 25.09.2026 | 73,44 | 74,53 | 73,10 | 73,87 | 1,18% | 1.947,00 |
| 24.09.2026 | 71,95 | 73,40 | 70,59 | 73,01 | 1,14% | 1.602,00 |
| 23.09.2026 | 72,58 | 73,56 | 71,42 | 72,18 | -0,30% | 2.282,00 |
| 22.09.2026 | 70,33 | 72,80 | 69,29 | 72,40 | 2,69% | 3.063,00 |
| 21.09.2026 | 68,09 | 70,80 | 68,07 | 70,51 | 4,29% | 3.432,00 |
| 18.09.2026 | 68,52 | 69,36 | 67,40 | 67,61 | -0,97% | 1.783,00 |
| 17.09.2026 | 68,11 | 69,99 | 67,08 | 68,27 | 1,34% | 1.048,00 |
| 16.09.2026 | 67,56 | 68,81 | 66,96 | 67,37 | 0,08% | 2.436,00 |
| 15.09.2026 | 68,05 | 68,48 | 66,81 | 67,31 | -1,20% | 1.169,00 |
| 14.09.2026 | 71,36 | 72,09 | 68,01 | 68,13 | -5,85% | 2.690,00 |
| 11.09.2026 | 69,49 | 72,82 | 69,38 | 72,36 | 4,73% | 1.873,00 |
| 10.09.2026 | 70,18 | 70,23 | 68,19 | 69,10 | -1,24% | 2.156,00 |
| 09.09.2026 | 70,38 | 71,25 | 69,56 | 69,97 | -0,54% | 1.040,00 |
| 08.09.2026 | 71,52 | 72,54 | 70,19 | 70,35 | -2,57% | 681,00 |
| 07.09.2026 | 71,68 | 72,50 | 71,00 | 72,20 | 1,97% | 1.390,00 |
| 04.09.2026 | 70,74 | 72,15 | 70,57 | 70,81 | 0,16% | 2.236,00 |
| 03.09.2026 | 69,62 | 71,03 | 68,22 | 70,70 | -48,85% | 3.813,00 |
| 02.09.2026 | 140,72 | 141,64 | 133,97 | 138,20 | -1,86% | 3.585,00 |
| 01.09.2026 | 136,86 | 141,00 | 134,76 | 140,82 | 3,15% | 994,00 |
| 31.08.2026 | 135,68 | 137,48 | 134,50 | 136,52 | 0,22% | 2.749,00 |
| 28.08.2026 | 138,32 | 139,22 | 136,05 | 136,22 | -1,62% | 799,00 |
| 27.08.2026 | 140,02 | 141,74 | 137,60 | 138,46 | -0,01% | 2.115,00 |
| 26.08.2026 | 136,18 | 139,55 | 135,68 | 138,47 | 1,70% | 879,00 |
| 25.08.2026 | 134,26 | 137,00 | 133,76 | 136,16 | 2,05% | 769,00 |
| 24.08.2026 | 133,62 | 134,40 | 129,82 | 133,42 | -0,77% | 1.588,00 |
| 21.08.2026 | 131,30 | 135,55 | 131,28 | 134,46 | 2,56% | 918,00 |
| 20.08.2026 | 132,43 | 133,99 | 130,99 | 131,11 | -1,92% | 343,00 |
| 19.08.2026 | 136,85 | 139,62 | 133,28 | 133,68 | 14,22% | 1.862,00 |
| 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 |