70,100$
-5,60%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 74,50 | 74,75 | 69,84 | 70,10 | -5,60% | 9.617.640,00 |
| 17.12.2024 | 75,00 | 75,45 | 74,17 | 74,26 | -1,45% | 7.147.791,00 |
| 16.12.2024 | 73,84 | 75,78 | 73,84 | 75,35 | 2,34% | 9.837.539,00 |
| 13.12.2024 | 73,98 | 74,78 | 73,08 | 73,63 | 0,04% | 5.435.822,00 |
| 12.12.2024 | 73,27 | 73,93 | 73,09 | 73,60 | 0,10% | 4.121.105,00 |
| 11.12.2024 | 73,25 | 73,78 | 72,76 | 73,53 | 1,27% | 3.228.466,00 |
| 10.12.2024 | 73,40 | 73,62 | 72,37 | 72,61 | -1,44% | 7.090.692,00 |
| 09.12.2024 | 74,22 | 74,43 | 73,43 | 73,67 | -0,73% | 6.763.182,00 |
| 06.12.2024 | 74,39 | 74,83 | 73,92 | 74,21 | -0,24% | 5.216.773,00 |
| 05.12.2024 | 74,24 | 74,63 | 73,85 | 74,39 | -0,01% | 6.686.482,00 |
| 04.12.2024 | 73,51 | 74,59 | 73,37 | 74,40 | 1,74% | 3.983.177,00 |
| 03.12.2024 | 72,82 | 73,20 | 72,26 | 73,13 | 0,07% | 3.607.640,00 |
| 02.12.2024 | 72,89 | 73,95 | 72,31 | 73,08 | 0,59% | 4.514.351,00 |
| 29.11.2024 | 73,05 | 73,39 | 72,65 | 72,65 | -0,12% | 3.449.191,00 |
| 27.11.2024 | 73,08 | 73,55 | 72,21 | 72,74 | -0,71% | 4.745.382,00 |
| 26.11.2024 | 73,60 | 73,80 | 72,91 | 73,26 | -0,04% | 4.593.140,00 |
| 25.11.2024 | 74,75 | 74,93 | 73,18 | 73,29 | -1,35% | 10.785.142,00 |
| 22.11.2024 | 73,75 | 74,40 | 73,40 | 74,29 | 4,80% | 4.887.885,00 |
| 20.11.2024 | 71,40 | 71,43 | 70,00 | 70,89 | -0,13% | 4.009.895,00 |
| 19.11.2024 | 69,16 | 71,08 | 69,11 | 70,98 | 1,57% | 4.766.019,00 |
| 18.11.2024 | 70,52 | 70,71 | 69,18 | 69,88 | -0,91% | 7.197.850,00 |
| 15.11.2024 | 71,68 | 72,18 | 70,24 | 70,52 | -2,80% | 7.173.999,00 |
| 14.11.2024 | 73,18 | 73,64 | 72,40 | 72,55 | 0,30% | 6.529.140,00 |
| 13.11.2024 | 71,97 | 72,83 | 71,86 | 72,33 | 0,47% | 5.062.155,00 |
| 12.11.2024 | 73,78 | 73,99 | 71,64 | 71,99 | -1,93% | 7.932.583,00 |
| 11.11.2024 | 74,44 | 74,70 | 72,95 | 73,41 | -0,62% | 4.393.036,00 |
| 08.11.2024 | 74,04 | 74,60 | 73,53 | 73,87 | -0,11% | 6.027.093,00 |
| 07.11.2024 | 72,50 | 74,18 | 71,90 | 73,95 | 2,47% | 10.873.368,00 |
| 06.11.2024 | 72,36 | 72,36 | 70,79 | 72,17 | 3,53% | 11.720.604,00 |
| 05.11.2024 | 68,30 | 69,77 | 68,20 | 69,71 | 2,18% | 5.580.273,00 |
| 04.11.2024 | 68,00 | 68,51 | 67,56 | 68,22 | 0,53% | 4.818.109,00 |
| 01.11.2024 | 67,72 | 68,39 | 67,11 | 67,86 | 1,25% | 5.399.713,00 |
| 31.10.2024 | 68,10 | 68,10 | 66,84 | 67,02 | -1,96% | 6.513.145,00 |
| 30.10.2024 | 68,50 | 68,86 | 67,82 | 68,36 | -0,75% | 6.133.722,00 |
| 29.10.2024 | 68,68 | 69,13 | 68,36 | 68,88 | 0,29% | 8.117.138,00 |
| 28.10.2024 | 70,31 | 70,33 | 68,49 | 68,68 | -1,05% | 7.116.370,00 |
| 25.10.2024 | 70,41 | 70,68 | 68,91 | 69,41 | -0,56% | 7.041.134,00 |
| 24.10.2024 | 69,46 | 70,16 | 68,66 | 69,80 | 1,94% | 9.833.355,00 |
| 23.10.2024 | 68,00 | 71,20 | 67,21 | 68,47 | 2,42% | 12.309.708,00 |
| 22.10.2024 | 66,26 | 67,31 | 66,03 | 66,85 | -0,03% | 7.895.969,00 |
| 21.10.2024 | 67,23 | 67,53 | 66,68 | 66,87 | -0,87% | 8.212.804,00 |
| 18.10.2024 | 67,69 | 67,97 | 67,15 | 67,46 | -0,12% | 10.159.224,00 |
| 17.10.2024 | 67,89 | 68,48 | 67,22 | 67,54 | 0,81% | 6.552.076,00 |
| 16.10.2024 | 65,81 | 67,50 | 65,73 | 67,00 | 1,98% | 6.848.389,00 |
| 15.10.2024 | 67,64 | 67,92 | 65,18 | 65,70 | -2,49% | 15.083.580,00 |
| 14.10.2024 | 66,11 | 67,41 | 66,05 | 67,38 | 2,78% | 6.682.669,00 |
| 11.10.2024 | 64,40 | 65,72 | 64,30 | 65,56 | 1,55% | 5.249.296,00 |
| 10.10.2024 | 64,33 | 65,10 | 64,20 | 64,56 | -0,59% | 3.863.805,00 |
| 09.10.2024 | 64,33 | 65,15 | 63,92 | 64,94 | 0,95% | 4.693.745,00 |
| 08.10.2024 | 63,31 | 64,54 | 63,31 | 64,33 | 2,35% | 6.678.928,00 |
| 07.10.2024 | 61,97 | 62,88 | 61,95 | 62,85 | 0,72% | 5.020.196,00 |
| 04.10.2024 | 62,73 | 62,76 | 61,96 | 62,40 | 0,53% | 5.287.879,00 |
| 03.10.2024 | 62,07 | 62,88 | 61,92 | 62,07 | -0,11% | 6.565.219,00 |
| 02.10.2024 | 63,22 | 64,02 | 62,12 | 62,14 | -2,33% | 8.607.313,00 |
| 01.10.2024 | 65,12 | 65,30 | 63,13 | 63,62 | -2,36% | 6.527.339,00 |
| 30.09.2024 | 64,81 | 65,19 | 64,04 | 65,16 | 0,22% | 9.220.663,00 |
| 27.09.2024 | 65,83 | 65,98 | 64,63 | 65,02 | -1,07% | 6.312.784,00 |
| 26.09.2024 | 66,42 | 66,98 | 65,46 | 65,72 | 0,55% | 4.677.869,00 |
| 25.09.2024 | 66,12 | 66,56 | 65,09 | 65,36 | -1,19% | 4.934.134,00 |
| 24.09.2024 | 65,80 | 66,23 | 65,24 | 66,15 | 0,73% | 8.311.731,00 |
| 23.09.2024 | 65,98 | 66,35 | 65,57 | 65,67 | -0,36% | 4.984.231,00 |
| 20.09.2024 | 65,19 | 65,99 | 64,99 | 65,91 | 0,95% | 8.004.590,00 |
| 19.09.2024 | 65,24 | 65,58 | 64,62 | 65,29 | 3,14% | 3.841.826,00 |
| 18.09.2024 | 64,82 | 65,05 | 63,24 | 63,30 | -1,08% | 5.860.431,00 |
| 17.09.2024 | 63,70 | 64,28 | 63,12 | 63,99 | 1,14% | 4.313.035,00 |
| 16.09.2024 | 63,56 | 63,77 | 62,76 | 63,27 | -0,49% | 5.707.085,00 |
| 13.09.2024 | 63,73 | 64,33 | 63,29 | 63,58 | 0,20% | 6.036.435,00 |
| 12.09.2024 | 62,14 | 63,73 | 62,03 | 63,45 | 2,24% | 6.222.441,00 |
| 11.09.2024 | 61,11 | 62,16 | 59,96 | 62,06 | 2,09% | 9.784.224,00 |
| 10.09.2024 | 60,87 | 61,26 | 60,35 | 60,79 | 0,10% | 3.989.657,00 |
| 09.09.2024 | 60,69 | 60,90 | 59,88 | 60,73 | 1,47% | 6.339.030,00 |
| 06.09.2024 | 61,88 | 62,28 | 59,71 | 59,85 | -3,25% | 5.743.254,00 |
| 05.09.2024 | 61,00 | 62,09 | 61,00 | 61,86 | 0,91% | 5.158.666,00 |
| 04.09.2024 | 58,00 | 61,55 | 57,68 | 61,30 | -0,99% | 10.666.730,00 |
| 03.09.2024 | 66,19 | 66,30 | 61,58 | 61,91 | -8,21% | 10.899.418,00 |
| 30.08.2024 | 66,95 | 67,53 | 66,46 | 67,45 | 0,99% | 5.853.770,00 |
| 29.08.2024 | 66,58 | 67,70 | 66,42 | 66,79 | 0,75% | 4.727.394,00 |
| 28.08.2024 | 66,62 | 67,04 | 65,96 | 66,29 | -0,35% | 3.791.441,00 |
| 27.08.2024 | 66,20 | 66,76 | 65,55 | 66,52 | -0,21% | 6.842.336,00 |
| 26.08.2024 | 67,24 | 67,63 | 66,45 | 66,66 | -1,02% | 3.809.633,00 |
| 23.08.2024 | 67,08 | 67,69 | 66,48 | 67,35 | 0,88% | 3.981.203,00 |
| 22.08.2024 | 67,49 | 67,75 | 66,55 | 66,76 | -0,65% | 4.184.617,00 |
| 21.08.2024 | 67,07 | 67,40 | 66,73 | 67,20 | 0,27% | 4.670.985,00 |
| 20.08.2024 | 66,47 | 67,15 | 65,92 | 67,02 | 1,01% | 4.972.608,00 |
| 19.08.2024 | 65,77 | 66,42 | 65,02 | 66,35 | 0,84% | 3.738.021,00 |
| 16.08.2024 | 65,88 | 65,96 | 65,19 | 65,80 | -0,38% | 5.913.898,00 |
| 15.08.2024 | 65,57 | 66,24 | 64,93 | 66,05 | 1,91% | 6.095.031,00 |
| 14.08.2024 | 65,00 | 65,18 | 64,32 | 64,81 | 0,03% | 4.744.033,00 |
| 13.08.2024 | 63,59 | 64,83 | 63,46 | 64,79 | 2,76% | 6.823.395,00 |
| 12.08.2024 | 62,85 | 63,59 | 62,61 | 63,05 | 0,69% | 4.112.889,00 |
| 09.08.2024 | 62,13 | 62,87 | 61,94 | 62,62 | 0,40% | 5.207.009,00 |
| 08.08.2024 | 60,97 | 62,51 | 60,67 | 62,37 | 3,88% | 7.596.673,00 |
| 07.08.2024 | 60,95 | 61,60 | 59,75 | 60,04 | 0,27% | 10.106.759,00 |
| 06.08.2024 | 58,80 | 60,57 | 58,42 | 59,88 | 2,55% | 10.484.009,00 |
| 05.08.2024 | 55,56 | 58,64 | 54,77 | 58,39 | -1,25% | 16.551.379,00 |
| 02.08.2024 | 60,30 | 60,44 | 58,00 | 59,13 | -4,81% | 11.962.688,00 |
| 01.08.2024 | 63,93 | 63,93 | 60,84 | 62,12 | -3,33% | 9.122.479,00 |
| 31.07.2024 | 65,91 | 67,07 | 63,73 | 64,26 | 3,75% | 8.848.972,00 |
| 30.07.2024 | 63,70 | 64,12 | 60,88 | 61,94 | -2,29% | 8.008.617,00 |
| 29.07.2024 | 64,30 | 64,65 | 63,35 | 63,39 | -0,74% | 5.599.097,00 |