56,935€
-1,15%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 57,02 | 58,00 | 56,43 | 56,96 | -1,12% | 800,00 |
| 13.09.2024 | 56,77 | 57,90 | 56,77 | 57,60 | 1,84% | 2.215,00 |
| 12.09.2024 | 56,03 | 56,87 | 56,03 | 56,56 | 2,74% | 280,00 |
| 11.09.2024 | 54,77 | 56,42 | 54,77 | 55,05 | -0,31% | 30,00 |
| 10.09.2024 | 54,36 | 55,22 | 54,36 | 55,22 | 0,51% | 159,00 |
| 09.09.2024 | 54,22 | 55,40 | 54,22 | 54,94 | 0,99% | 1.356,00 |
| 06.09.2024 | 54,86 | 55,71 | 54,40 | 54,40 | -2,32% | 215,00 |
| 05.09.2024 | 55,04 | 55,69 | 55,04 | 55,69 | 2,86% | 350,00 |
| 04.09.2024 | 55,59 | 55,78 | 53,80 | 54,14 | -4,51% | 954,00 |
| 03.09.2024 | 60,69 | 61,04 | 56,70 | 56,70 | -6,28% | 405,00 |
| 02.09.2024 | 61,07 | 61,54 | 60,50 | 60,50 | 0,25% | 2.258,00 |
| 30.08.2024 | 59,43 | 60,35 | 59,43 | 60,35 | 1,58% | 100,00 |
| 29.08.2024 | 58,94 | 60,17 | 58,94 | 59,41 | -1,21% | 197,00 |
| 28.08.2024 | 59,32 | 60,14 | 59,32 | 60,14 | 1,04% | 120,00 |
| 27.08.2024 | 59,39 | 60,39 | 58,72 | 59,52 | -1,34% | 4.760,00 |
| 26.08.2024 | 60,61 | 60,92 | 60,33 | 60,33 | -0,48% | 117,00 |
| 23.08.2024 | 59,86 | 60,75 | 59,80 | 60,62 | -0,30% | 200,00 |
| 22.08.2024 | 59,74 | 60,80 | 59,74 | 60,80 | 0,95% | 120,00 |
| 21.08.2024 | 59,51 | 61,07 | 59,51 | 60,23 | 0,89% | 1.047,00 |
| 20.08.2024 | 59,46 | 60,72 | 59,46 | 59,70 | 0,24% | 305,00 |
| 19.08.2024 | 60,02 | 60,49 | 59,56 | 59,56 | -1,59% | 1.574,00 |
| 16.08.2024 | 60,06 | 60,52 | 60,06 | 60,52 | 0,92% | 70,00 |
| 15.08.2024 | 58,56 | 59,97 | 58,56 | 59,97 | 1,47% | 200,00 |
| 14.08.2024 | 58,39 | 59,10 | 58,39 | 59,10 | 0,92% | 170,00 |
| 13.08.2024 | 57,97 | 58,56 | 57,97 | 58,56 | 1,00% | 230,00 |
| 12.08.2024 | 58,30 | 58,30 | 57,75 | 57,98 | 2,08% | 4.052,00 |
| 09.08.2024 | 56,86 | 56,86 | 56,80 | 56,80 | 0,19% | 236,00 |
| 08.08.2024 | 54,00 | 56,69 | 54,00 | 56,69 | 1,47% | 2.527,00 |
| 07.08.2024 | 54,80 | 57,00 | 54,80 | 55,87 | 1,45% | 2.406,00 |
| 06.08.2024 | 54,02 | 55,07 | 54,02 | 55,07 | 8,11% | 535,00 |
| 05.08.2024 | 54,15 | 54,15 | 49,84 | 50,94 | -5,65% | 1.202,00 |
| 02.08.2024 | 55,90 | 56,89 | 53,99 | 53,99 | -6,87% | 558,00 |
| 01.08.2024 | 59,52 | 61,45 | 57,97 | 57,97 | -2,52% | 1.060,00 |
| 31.07.2024 | 57,77 | 59,60 | 57,77 | 59,47 | 5,67% | 607,00 |
| 30.07.2024 | 58,49 | 59,24 | 56,28 | 56,28 | -4,95% | 187,00 |
| 29.07.2024 | 58,64 | 60,43 | 58,64 | 59,21 | 0,80% | 909,00 |
| 26.07.2024 | 57,36 | 59,01 | 57,36 | 58,74 | 2,62% | 767,00 |
| 25.07.2024 | 57,42 | 57,42 | 57,00 | 57,24 | -0,99% | 330,00 |
| 24.07.2024 | 60,75 | 62,04 | 57,81 | 57,81 | -5,59% | 245,00 |
| 23.07.2024 | 60,84 | 61,39 | 60,36 | 61,23 | 0,26% | 335,00 |
| 22.07.2024 | 60,17 | 61,07 | 59,77 | 61,07 | 2,47% | 1.792,00 |
| 19.07.2024 | 60,40 | 60,54 | 59,60 | 59,60 | -0,93% | 200,00 |
| 18.07.2024 | 59,13 | 60,73 | 59,11 | 60,16 | -1,38% | 616,00 |
| 17.07.2024 | 64,41 | 64,41 | 61,00 | 61,00 | -6,15% | 343,00 |
| 16.07.2024 | 64,01 | 65,00 | 64,01 | 65,00 | 0,70% | 737,00 |
| 15.07.2024 | 64,22 | 65,20 | 64,22 | 64,55 | -0,32% | 193,00 |
| 12.07.2024 | 63,43 | 64,76 | 63,43 | 64,76 | 0,64% | 162,00 |
| 11.07.2024 | 65,01 | 65,62 | 64,35 | 64,35 | -0,17% | 829,00 |
| 10.07.2024 | 63,19 | 64,46 | 63,19 | 64,46 | 1,45% | 620,00 |
| 09.07.2024 | 62,75 | 63,66 | 62,75 | 63,54 | 0,67% | 1.107,00 |
| 08.07.2024 | 62,42 | 63,49 | 62,42 | 63,12 | 0,94% | 882,00 |
| 05.07.2024 | 63,30 | 63,48 | 62,53 | 62,53 | -1,68% | 618,00 |
| 04.07.2024 | 62,51 | 63,60 | 62,51 | 63,60 | 0,78% | 582,00 |
| 03.07.2024 | 63,02 | 63,13 | 63,02 | 63,11 | 0,16% | 610,00 |
| 02.07.2024 | 62,11 | 63,22 | 62,11 | 63,01 | -0,32% | 567,00 |
| 01.07.2024 | 62,96 | 63,79 | 62,74 | 63,21 | 0,65% | 430,00 |
| 28.06.2024 | 62,73 | 62,80 | 62,70 | 62,80 | 0,48% | 810,00 |
| 27.06.2024 | 62,04 | 63,85 | 62,04 | 62,50 | -0,68% | 1.045,00 |
| 26.06.2024 | 63,35 | 64,40 | 62,93 | 62,93 | -1,02% | 714,00 |
| 25.06.2024 | 62,12 | 63,80 | 62,12 | 63,58 | 1,31% | 3.054,00 |
| 24.06.2024 | 64,00 | 64,51 | 62,76 | 62,76 | -1,88% | 869,00 |
| 21.06.2024 | 64,00 | 64,32 | 63,61 | 63,96 | -1,17% | 770,00 |
| 20.06.2024 | 65,50 | 65,98 | 64,72 | 64,72 | -1,79% | 550,00 |
| 19.06.2024 | 65,19 | 65,90 | 65,19 | 65,90 | 3,15% | 992,00 |
| 18.06.2024 | 64,68 | 64,68 | 63,89 | 63,89 | -0,95% | 508,00 |
| 17.06.2024 | 63,70 | 64,59 | 63,64 | 64,50 | 1,48% | 1.577,00 |
| 14.06.2024 | 64,16 | 64,77 | 63,56 | 63,56 | -0,75% | 721,00 |
| 13.06.2024 | 62,77 | 64,82 | 62,77 | 64,04 | 1,12% | 524,00 |
| 12.06.2024 | 63,50 | 64,00 | 62,80 | 63,33 | -49,38% | 689,00 |
| 11.06.2024 | 124,74 | 125,10 | 124,74 | 125,10 | 2,27% | 108,00 |
| 10.06.2024 | 122,32 | 123,66 | 122,32 | 122,32 | 0,63% | 835,00 |
| 07.06.2024 | 120,00 | 122,16 | 120,00 | 121,56 | 0,61% | 572,00 |
| 06.06.2024 | 123,60 | 123,60 | 120,82 | 120,82 | -0,56% | 305,00 |
| 05.06.2024 | 119,50 | 122,38 | 119,46 | 121,50 | 1,67% | 341,00 |
| 04.06.2024 | 120,38 | 122,36 | 119,50 | 119,50 | -1,71% | 158,00 |
| 03.06.2024 | 121,98 | 123,00 | 121,58 | 121,58 | 1,89% | 193,00 |
| 31.05.2024 | 122,50 | 122,50 | 119,32 | 119,32 | -2,39% | 165,00 |
| 30.05.2024 | 120,54 | 122,24 | 120,54 | 122,24 | -0,92% | 10,00 |
| 29.05.2024 | 123,12 | 124,88 | 121,40 | 123,38 | -1,03% | 289,00 |
| 28.05.2024 | 125,98 | 130,08 | 124,16 | 124,66 | -1,55% | 3.253,00 |
| 27.05.2024 | 125,68 | 126,62 | 125,68 | 126,62 | -0,41% | 238,00 |
| 24.05.2024 | 126,40 | 127,90 | 126,40 | 127,14 | 0,27% | 851,00 |
| 23.05.2024 | 126,40 | 127,20 | 125,84 | 126,80 | 0,97% | 420,00 |
| 22.05.2024 | 124,62 | 125,58 | 124,50 | 125,58 | 0,69% | 174,00 |
| 21.05.2024 | 123,28 | 124,86 | 123,16 | 124,72 | 0,76% | 1.137,00 |
| 20.05.2024 | 118,88 | 123,78 | 118,88 | 123,78 | 2,04% | 120,00 |
| 17.05.2024 | 120,94 | 122,38 | 120,94 | 121,30 | -0,41% | 329,00 |
| 16.05.2024 | 120,84 | 122,92 | 120,84 | 121,80 | 0,91% | 32,00 |
| 15.05.2024 | 118,86 | 121,16 | 118,12 | 120,70 | 1,29% | 229,00 |
| 14.05.2024 | 117,26 | 119,30 | 117,26 | 119,16 | 0,17% | 121,00 |
| 13.05.2024 | 118,22 | 118,96 | 118,22 | 118,96 | -0,17% | 50,00 |
| 10.05.2024 | 118,32 | 119,16 | 118,32 | 119,16 | 1,14% | 250,00 |
| 09.05.2024 | 117,58 | 119,32 | 117,58 | 117,82 | -0,34% | 311,00 |
| 08.05.2024 | 115,32 | 118,22 | 115,32 | 118,22 | 1,83% | 244,00 |
| 07.05.2024 | 114,72 | 117,12 | 114,72 | 116,10 | 0,40% | 528,00 |
| 06.05.2024 | 114,12 | 115,64 | 114,12 | 115,64 | 2,57% | 233,00 |
| 03.05.2024 | 112,64 | 113,00 | 112,64 | 112,74 | 0,82% | 400,00 |
| 02.05.2024 | 111,82 | 111,82 | 111,82 | 111,82 | -3,07% | 20,00 |
| 30.04.2024 | 114,14 | 115,36 | 113,46 | 115,36 | 1,37% | 334,00 |
| 29.04.2024 | 112,90 | 116,00 | 112,90 | 113,80 | 1,32% | 425,00 |