62,645€
-0,18%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 62,95 | 63,37 | 62,09 | 62,85 | 0,14% | 1.653,00 |
| 01.11.2024 | 61,32 | 62,76 | 61,32 | 62,76 | 1,18% | 322,00 |
| 31.10.2024 | 62,54 | 63,07 | 61,85 | 62,03 | -1,76% | 2.968,00 |
| 30.10.2024 | 64,24 | 64,30 | 63,09 | 63,14 | -1,34% | 1.570,00 |
| 29.10.2024 | 64,17 | 64,60 | 63,70 | 64,00 | 0,34% | 2.310,00 |
| 28.10.2024 | 64,80 | 65,49 | 63,58 | 63,78 | -0,90% | 7.203,00 |
| 25.10.2024 | 64,61 | 65,65 | 64,22 | 64,36 | 0,09% | 1.062,00 |
| 24.10.2024 | 63,03 | 64,76 | 63,03 | 64,30 | 1,84% | 2.735,00 |
| 23.10.2024 | 61,62 | 65,20 | 61,62 | 63,14 | 1,89% | 3.065,00 |
| 22.10.2024 | 61,43 | 62,20 | 61,10 | 61,97 | 0,28% | 3.352,00 |
| 21.10.2024 | 62,25 | 62,80 | 61,80 | 61,80 | -0,91% | 2.055,00 |
| 18.10.2024 | 62,34 | 63,20 | 62,34 | 62,37 | -0,42% | 2.632,00 |
| 17.10.2024 | 61,42 | 63,29 | 61,42 | 62,63 | 0,80% | 3.505,00 |
| 16.10.2024 | 60,47 | 62,13 | 60,47 | 62,13 | 1,65% | 3.702,00 |
| 15.10.2024 | 61,65 | 62,17 | 61,00 | 61,12 | -0,44% | 2.148,00 |
| 14.10.2024 | 59,62 | 61,67 | 59,62 | 61,39 | 3,00% | 2.209,00 |
| 11.10.2024 | 58,87 | 59,79 | 58,87 | 59,60 | 0,51% | 6.883,00 |
| 10.10.2024 | 59,07 | 60,00 | 59,07 | 59,30 | -0,30% | 7.329,00 |
| 09.10.2024 | 58,33 | 59,65 | 58,24 | 59,48 | 2,13% | 4.775,00 |
| 08.10.2024 | 56,70 | 58,61 | 56,70 | 58,24 | 2,18% | 4.040,00 |
| 07.10.2024 | 56,15 | 58,00 | 56,15 | 57,00 | -0,37% | 3.585,00 |
| 04.10.2024 | 56,00 | 57,21 | 56,00 | 57,21 | 1,26% | 2.392,00 |
| 03.10.2024 | 55,93 | 56,50 | 55,93 | 56,50 | -0,88% | 70,00 |
| 02.10.2024 | 57,00 | 58,05 | 57,00 | 57,00 | -0,07% | 1.981,00 |
| 01.10.2024 | 58,21 | 59,49 | 57,04 | 57,04 | -1,82% | 2.246,00 |
| 30.09.2024 | 57,93 | 58,70 | 57,93 | 58,10 | -0,36% | 1.971,00 |
| 27.09.2024 | 59,01 | 59,70 | 58,31 | 58,31 | -1,19% | 4.403,00 |
| 26.09.2024 | 58,33 | 60,50 | 58,33 | 59,01 | 0,20% | 1.720,00 |
| 25.09.2024 | 58,65 | 59,65 | 58,65 | 58,89 | -0,51% | 2.931,00 |
| 24.09.2024 | 59,00 | 59,70 | 59,00 | 59,19 | 0,20% | 520,00 |
| 23.09.2024 | 59,00 | 60,06 | 59,00 | 59,07 | 1,22% | 680,00 |
| 20.09.2024 | 58,19 | 58,83 | 58,19 | 58,36 | -0,73% | 545,00 |
| 19.09.2024 | 56,99 | 58,79 | 56,99 | 58,79 | 1,75% | 842,00 |
| 18.09.2024 | 57,53 | 57,78 | 57,53 | 57,78 | -0,19% | 60,00 |
| 17.09.2024 | 56,59 | 57,89 | 56,59 | 57,89 | 0,70% | 353,00 |
| 16.09.2024 | 56,73 | 58,00 | 56,73 | 57,49 | -0,19% | 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 |