66,340€
-0,84%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 66,12 | 67,36 | 65,68 | 66,41 | -0,74% | 100,00 |
| 25.04.2025 | 66,90 | 66,95 | 66,10 | 66,90 | -0,74% | 638,00 |
| 24.04.2025 | 62,50 | 67,40 | 61,33 | 67,40 | 4,98% | 2.699,00 |
| 23.04.2025 | 58,29 | 65,15 | 58,29 | 64,20 | 12,24% | 640,00 |
| 22.04.2025 | 55,56 | 57,20 | 55,54 | 57,20 | -0,66% | 718,00 |
| 17.04.2025 | 57,22 | 58,37 | 57,16 | 57,58 | 1,37% | 358,00 |
| 16.04.2025 | 57,12 | 57,80 | 56,70 | 56,80 | -3,65% | 1.740,00 |
| 15.04.2025 | 55,00 | 58,95 | 55,00 | 58,95 | 2,97% | 1.093,00 |
| 14.04.2025 | 57,50 | 58,66 | 57,25 | 57,25 | 0,65% | 333,00 |
| 11.04.2025 | 56,78 | 56,88 | 56,78 | 56,88 | -1,86% | 60,00 |
| 10.04.2025 | 60,00 | 60,45 | 57,96 | 57,96 | 6,43% | 933,00 |
| 09.04.2025 | 52,90 | 54,50 | 52,90 | 54,46 | -5,45% | 1.618,00 |
| 08.04.2025 | 55,94 | 58,21 | 55,94 | 57,60 | 3,65% | 1.922,00 |
| 07.04.2025 | 49,76 | 55,57 | 47,37 | 55,57 | 2,98% | 3.223,00 |
| 04.04.2025 | 56,55 | 56,55 | 51,50 | 53,96 | -4,44% | 3.799,00 |
| 03.04.2025 | 59,07 | 59,09 | 56,12 | 56,47 | -7,59% | 1.319,00 |
| 02.04.2025 | 60,93 | 61,11 | 60,86 | 61,11 | 0,81% | 250,00 |
| 01.04.2025 | 60,32 | 60,95 | 60,11 | 60,62 | 0,68% | 686,00 |
| 31.03.2025 | 60,65 | 61,97 | 59,59 | 60,21 | -3,04% | 669,00 |
| 28.03.2025 | 62,84 | 63,73 | 62,10 | 62,10 | -1,24% | 985,00 |
| 27.03.2025 | 62,44 | 63,09 | 62,28 | 62,88 | -0,41% | 1.051,00 |
| 26.03.2025 | 64,07 | 64,90 | 63,14 | 63,14 | -1,45% | 1.057,00 |
| 25.03.2025 | 63,84 | 64,67 | 63,84 | 64,07 | -0,44% | 855,00 |
| 24.03.2025 | 61,37 | 64,35 | 61,37 | 64,35 | 5,44% | 2.101,00 |
| 21.03.2025 | 60,92 | 61,54 | 60,44 | 61,03 | -0,86% | 3.993,00 |
| 20.03.2025 | 61,65 | 62,62 | 61,56 | 61,56 | -0,89% | 6.685,00 |
| 19.03.2025 | 58,21 | 62,11 | 58,21 | 62,11 | 6,24% | 2.000,00 |
| 18.03.2025 | 58,11 | 58,70 | 58,05 | 58,46 | -0,92% | 1.654,00 |
| 17.03.2025 | 58,03 | 59,00 | 57,50 | 59,00 | 1,72% | 1.507,00 |
| 14.03.2025 | 56,74 | 58,24 | 56,74 | 58,00 | 1,31% | 2.980,00 |
| 13.03.2025 | 57,04 | 58,18 | 56,79 | 57,25 | -0,95% | 5.982,00 |
| 12.03.2025 | 56,33 | 58,00 | 56,33 | 57,80 | 1,94% | 1.135,00 |
| 11.03.2025 | 56,80 | 57,30 | 56,58 | 56,70 | 0,66% | 3.249,00 |
| 10.03.2025 | 57,80 | 58,00 | 56,33 | 56,33 | 0,07% | 4.332,00 |
| 07.03.2025 | 57,00 | 57,70 | 56,29 | 56,29 | -1,30% | 2.112,00 |
| 06.03.2025 | 59,93 | 59,93 | 57,03 | 57,03 | -4,31% | 1.735,00 |
| 05.03.2025 | 59,19 | 60,04 | 58,80 | 59,60 | 0,17% | 1.486,00 |
| 04.03.2025 | 60,20 | 60,50 | 58,71 | 59,50 | -3,41% | 5.406,00 |
| 03.03.2025 | 63,61 | 64,40 | 61,60 | 61,60 | -2,02% | 2.199,00 |
| 28.02.2025 | 62,75 | 63,64 | 62,51 | 62,87 | -1,26% | 807,00 |
| 27.02.2025 | 63,18 | 64,21 | 63,18 | 63,67 | 1,06% | 1.303,00 |
| 26.02.2025 | 61,69 | 63,31 | 61,69 | 63,00 | 1,38% | 1.600,00 |
| 25.02.2025 | 63,62 | 64,74 | 61,72 | 62,14 | -3,12% | 3.667,00 |
| 24.02.2025 | 64,97 | 65,61 | 63,56 | 64,14 | -0,48% | 1.747,00 |
| 21.02.2025 | 65,45 | 66,76 | 64,45 | 64,45 | -1,38% | 1.291,00 |
| 20.02.2025 | 66,63 | 67,79 | 65,35 | 65,35 | -1,89% | 3.051,00 |
| 19.02.2025 | 65,80 | 66,78 | 65,20 | 66,61 | 1,02% | 5.429,00 |
| 18.02.2025 | 67,10 | 67,20 | 64,97 | 65,94 | -0,84% | 3.412,00 |
| 17.02.2025 | 65,61 | 66,50 | 65,61 | 66,50 | 1,23% | 1.928,00 |
| 14.02.2025 | 66,16 | 67,23 | 65,69 | 65,69 | -1,31% | 3.675,00 |
| 13.02.2025 | 66,50 | 67,33 | 66,45 | 66,56 | -0,66% | 2.593,00 |
| 12.02.2025 | 67,11 | 68,28 | 67,00 | 67,00 | -0,77% | 2.169,00 |
| 11.02.2025 | 70,00 | 70,00 | 67,52 | 67,52 | -1,96% | 2.652,00 |
| 10.02.2025 | 68,30 | 68,95 | 68,07 | 68,87 | 1,28% | 1.974,00 |
| 07.02.2025 | 67,12 | 68,99 | 67,12 | 68,00 | 0,73% | 6.562,00 |
| 06.02.2025 | 67,35 | 68,02 | 66,98 | 67,51 | 0,76% | 2.067,00 |
| 05.02.2025 | 66,61 | 67,15 | 66,13 | 67,00 | -0,98% | 2.495,00 |
| 04.02.2025 | 68,22 | 68,44 | 67,65 | 67,66 | -1,15% | 959,00 |
| 03.02.2025 | 67,00 | 68,45 | 66,00 | 68,45 | -1,44% | 2.502,00 |
| 31.01.2025 | 68,68 | 70,48 | 68,68 | 69,45 | 0,38% | 5.905,00 |
| 30.01.2025 | 67,18 | 69,80 | 67,18 | 69,19 | 3,62% | 5.049,00 |
| 29.01.2025 | 66,30 | 67,05 | 66,30 | 66,77 | 2,57% | 3.607,00 |
| 28.01.2025 | 65,48 | 66,40 | 64,49 | 65,10 | 1,72% | 4.561,00 |
| 27.01.2025 | 72,50 | 72,50 | 62,52 | 64,00 | -12,81% | 4.574,00 |
| 24.01.2025 | 75,19 | 75,76 | 73,40 | 73,40 | -2,65% | 3.374,00 |
| 23.01.2025 | 75,28 | 75,64 | 74,24 | 75,40 | 1,49% | 5.560,00 |
| 22.01.2025 | 71,50 | 74,98 | 71,50 | 74,29 | 6,59% | 4.568,00 |
| 21.01.2025 | 68,00 | 69,99 | 68,00 | 69,70 | 1,75% | 2.566,00 |
| 20.01.2025 | 67,20 | 68,50 | 67,20 | 68,50 | 1,20% | 2.114,00 |
| 17.01.2025 | 68,43 | 69,05 | 67,29 | 67,69 | -1,58% | 2.649,00 |
| 16.01.2025 | 68,62 | 70,25 | 68,29 | 68,78 | -0,28% | 1.943,00 |
| 15.01.2025 | 67,98 | 69,84 | 67,98 | 68,97 | 0,73% | 1.697,00 |
| 14.01.2025 | 66,49 | 68,47 | 66,49 | 68,47 | 2,84% | 2.095,00 |
| 13.01.2025 | 68,98 | 69,28 | 66,32 | 66,58 | -3,27% | 3.001,00 |
| 10.01.2025 | 69,41 | 70,30 | 68,77 | 68,83 | -1,81% | 1.030,00 |
| 09.01.2025 | 69,28 | 70,28 | 69,28 | 70,10 | 1,45% | 1.440,00 |
| 08.01.2025 | 69,70 | 69,73 | 68,90 | 69,10 | 0,47% | 2.592,00 |
| 07.01.2025 | 68,61 | 69,40 | 68,61 | 68,78 | -0,56% | 2.197,00 |
| 06.01.2025 | 68,50 | 69,54 | 68,40 | 69,17 | 1,81% | 4.486,00 |
| 03.01.2025 | 66,96 | 68,06 | 66,96 | 67,94 | 0,04% | 656,00 |
| 02.01.2025 | 66,96 | 68,29 | 66,96 | 67,91 | 0,24% | 969,00 |
| 30.12.2024 | 67,75 | 68,21 | 67,75 | 67,75 | 0,00% | 405,00 |
| 27.12.2024 | 68,82 | 68,82 | 67,75 | 67,75 | -0,09% | 1.203,00 |
| 23.12.2024 | 68,33 | 68,90 | 67,81 | 67,81 | -0,28% | 2.791,00 |
| 20.12.2024 | 67,07 | 68,00 | 66,20 | 68,00 | 0,29% | 2.004,00 |
| 19.12.2024 | 66,99 | 68,84 | 66,99 | 67,80 | 0,25% | 2.553,00 |
| 18.12.2024 | 70,38 | 71,51 | 67,63 | 67,63 | -4,88% | 1.140,00 |
| 17.12.2024 | 71,66 | 72,70 | 70,97 | 71,10 | -1,48% | 2.673,00 |
| 16.12.2024 | 70,40 | 72,17 | 70,40 | 72,17 | 2,69% | 4.584,00 |
| 13.12.2024 | 70,75 | 71,40 | 69,93 | 70,28 | 0,66% | 2.900,00 |
| 12.12.2024 | 70,80 | 70,86 | 69,82 | 69,82 | 0,19% | 3.245,00 |
| 11.12.2024 | 68,50 | 70,10 | 68,50 | 69,69 | -0,33% | 1.831,00 |
| 10.12.2024 | 69,59 | 70,50 | 69,47 | 69,92 | 0,60% | 4.353,00 |
| 09.12.2024 | 71,01 | 71,21 | 69,50 | 69,50 | -1,05% | 3.539,00 |
| 06.12.2024 | 70,10 | 70,91 | 69,94 | 70,24 | -0,51% | 2.098,00 |
| 05.12.2024 | 70,79 | 71,30 | 70,23 | 70,60 | 0,74% | 1.407,00 |
| 04.12.2024 | 69,87 | 70,80 | 69,55 | 70,08 | 1,24% | 3.835,00 |
| 03.12.2024 | 69,95 | 70,20 | 68,90 | 69,22 | -1,82% | 4.708,00 |
| 02.12.2024 | 68,74 | 70,59 | 68,74 | 70,50 | 1,85% | 3.423,00 |
| 29.11.2024 | 69,00 | 69,80 | 69,00 | 69,22 | -0,60% | 1.675,00 |