107,450€
-2,65%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 108,34 | 109,39 | 107,58 | 108,91 | -1,33% | 90,00 |
| 01.04.2026 | 109,08 | 111,70 | 109,08 | 110,38 | 2,53% | 924,00 |
| 31.03.2026 | 104,80 | 107,76 | 104,80 | 107,66 | 2,87% | 603,00 |
| 30.03.2026 | 106,76 | 111,00 | 104,66 | 104,66 | -2,19% | 864,00 |
| 27.03.2026 | 106,70 | 107,48 | 105,28 | 107,00 | -2,28% | 801,00 |
| 26.03.2026 | 109,88 | 110,02 | 106,84 | 109,50 | -1,28% | 736,00 |
| 25.03.2026 | 110,56 | 113,36 | 109,86 | 110,92 | -1,12% | 810,00 |
| 24.03.2026 | 113,26 | 114,60 | 111,32 | 112,18 | -0,97% | 2.022,00 |
| 23.03.2026 | 107,10 | 113,86 | 106,50 | 113,28 | 5,10% | 2.970,00 |
| 20.03.2026 | 111,88 | 113,42 | 107,78 | 107,78 | -3,84% | 748,00 |
| 19.03.2026 | 110,62 | 112,68 | 108,84 | 112,08 | -2,74% | 1.202,00 |
| 18.03.2026 | 117,16 | 120,84 | 114,20 | 115,24 | -1,71% | 766,00 |
| 17.03.2026 | 117,32 | 123,14 | 117,24 | 117,24 | -1,87% | 603,00 |
| 16.03.2026 | 117,56 | 121,96 | 117,56 | 119,48 | 2,05% | 1.227,00 |
| 13.03.2026 | 113,18 | 117,52 | 113,18 | 117,08 | 1,84% | 1.030,00 |
| 12.03.2026 | 114,46 | 116,28 | 111,68 | 114,96 | -0,96% | 1.168,00 |
| 11.03.2026 | 118,80 | 119,02 | 115,32 | 116,08 | -2,99% | 1.143,00 |
| 10.03.2026 | 116,06 | 119,88 | 116,06 | 119,66 | 4,03% | 693,00 |
| 09.03.2026 | 113,14 | 115,70 | 109,52 | 115,02 | -0,47% | 2.188,00 |
| 06.03.2026 | 117,16 | 118,38 | 113,60 | 115,56 | -2,20% | 896,00 |
| 05.03.2026 | 116,22 | 119,32 | 116,14 | 118,16 | 5,11% | 1.169,00 |
| 04.03.2026 | 110,16 | 113,98 | 110,00 | 112,42 | 0,36% | 1.257,00 |
| 03.03.2026 | 113,68 | 113,68 | 110,48 | 112,02 | -3,26% | 1.652,00 |
| 02.03.2026 | 118,00 | 120,96 | 115,80 | 115,80 | -4,93% | 1.617,00 |
| 27.02.2026 | 124,44 | 126,20 | 121,80 | 121,80 | -1,77% | 1.137,00 |
| 26.02.2026 | 128,06 | 131,56 | 123,10 | 124,00 | -4,32% | 1.169,00 |
| 25.02.2026 | 127,66 | 130,24 | 127,66 | 129,60 | 1,17% | 855,00 |
| 24.02.2026 | 126,76 | 128,10 | 125,62 | 128,10 | 2,59% | 932,00 |
| 23.02.2026 | 125,74 | 127,72 | 124,86 | 124,86 | -3,43% | 859,00 |
| 20.02.2026 | 128,26 | 129,30 | 127,60 | 129,30 | 2,83% | 755,00 |
| 19.02.2026 | 124,70 | 126,54 | 124,12 | 125,74 | -0,88% | 833,00 |
| 18.02.2026 | 124,94 | 127,76 | 124,94 | 126,86 | 2,47% | 1.501,00 |
| 17.02.2026 | 122,28 | 124,46 | 122,24 | 123,80 | -0,13% | 1.057,00 |
| 16.02.2026 | 124,78 | 125,92 | 123,62 | 123,96 | -0,78% | 530,00 |
| 13.02.2026 | 120,14 | 124,94 | 119,94 | 124,94 | 1,12% | 1.170,00 |
| 12.02.2026 | 121,88 | 124,80 | 121,48 | 123,56 | 2,98% | 2.679,00 |
| 11.02.2026 | 120,44 | 123,80 | 118,22 | 119,98 | -3,04% | 2.471,00 |
| 10.02.2026 | 120,92 | 124,34 | 120,36 | 123,74 | 2,26% | 3.156,00 |
| 09.02.2026 | 117,40 | 121,00 | 114,16 | 121,00 | 3,86% | 2.061,00 |
| 06.02.2026 | 107,40 | 116,88 | 107,18 | 116,50 | 7,79% | 1.759,00 |
| 05.02.2026 | 110,74 | 114,50 | 107,38 | 108,08 | -2,67% | 1.200,00 |
| 04.02.2026 | 124,90 | 125,38 | 110,52 | 111,04 | -10,45% | 2.452,00 |
| 03.02.2026 | 124,06 | 124,50 | 120,62 | 124,00 | 0,08% | 1.240,00 |
| 02.02.2026 | 118,50 | 125,12 | 117,62 | 123,90 | 2,13% | 1.459,00 |
| 30.01.2026 | 124,00 | 124,58 | 121,32 | 121,32 | -3,26% | 919,00 |
| 29.01.2026 | 122,93 | 126,71 | 122,02 | 125,41 | 3,25% | 1.676,00 |
| 28.01.2026 | 138,32 | 143,08 | 116,84 | 121,46 | -11,19% | 2.451,00 |
| 27.01.2026 | 130,84 | 136,76 | 130,84 | 136,76 | 5,28% | 1.445,00 |
| 26.01.2026 | 127,00 | 129,90 | 126,34 | 129,90 | 1,03% | 318,00 |
| 23.01.2026 | 129,28 | 131,22 | 128,16 | 128,58 | -0,73% | 2.295,00 |
| 22.01.2026 | 131,80 | 133,92 | 127,18 | 129,52 | -1,54% | 983,00 |
| 21.01.2026 | 129,86 | 133,42 | 128,60 | 131,54 | 0,52% | 1.642,00 |
| 20.01.2026 | 130,54 | 130,86 | 126,90 | 130,86 | 0,80% | 1.526,00 |
| 19.01.2026 | 129,20 | 131,52 | 129,20 | 129,82 | -1,70% | 1.006,00 |
| 16.01.2026 | 132,48 | 134,90 | 132,06 | 132,06 | -1,20% | 1.108,00 |
| 15.01.2026 | 125,56 | 134,00 | 125,56 | 133,66 | 7,17% | 828,00 |
| 14.01.2026 | 127,10 | 128,64 | 124,40 | 124,72 | -2,09% | 1.011,00 |
| 13.01.2026 | 123,70 | 127,38 | 123,70 | 127,38 | 1,92% | 881,00 |
| 12.01.2026 | 119,90 | 125,10 | 119,78 | 124,98 | 4,03% | 1.521,00 |
| 09.01.2026 | 116,18 | 120,14 | 116,18 | 120,14 | 3,52% | 580,00 |
| 08.01.2026 | 117,48 | 119,24 | 115,88 | 116,06 | -1,98% | 518,00 |
| 07.01.2026 | 119,96 | 120,52 | 118,40 | 118,40 | 1,51% | 380,00 |
| 06.01.2026 | 118,66 | 118,66 | 114,82 | 116,64 | -3,01% | 415,00 |
| 05.01.2026 | 120,62 | 120,64 | 120,22 | 120,26 | 2,59% | 660,00 |
| 02.01.2026 | 115,10 | 118,30 | 115,10 | 117,22 | 0,48% | 212,00 |
| 30.12.2025 | 115,32 | 117,54 | 115,32 | 116,66 | 0,21% | 686,00 |
| 29.12.2025 | 117,38 | 117,38 | 115,92 | 116,42 | 0,48% | 322,00 |
| 23.12.2025 | 115,46 | 115,86 | 114,24 | 115,86 | 0,84% | 466,00 |
| 22.12.2025 | 117,76 | 117,80 | 114,50 | 114,90 | -0,54% | 465,00 |
| 19.12.2025 | 109,80 | 115,52 | 109,80 | 115,52 | 4,92% | 610,00 |
| 18.12.2025 | 107,32 | 110,20 | 107,32 | 110,10 | 2,95% | 1.275,00 |
| 17.12.2025 | 109,68 | 112,00 | 106,94 | 106,94 | -2,41% | 1.750,00 |
| 16.12.2025 | 108,88 | 110,12 | 108,88 | 109,58 | -1,01% | 624,00 |
| 15.12.2025 | 109,80 | 111,14 | 109,80 | 110,70 | 1,17% | 448,00 |
| 12.12.2025 | 118,00 | 118,98 | 109,42 | 109,42 | -4,85% | 785,00 |
| 11.12.2025 | 117,00 | 117,96 | 115,00 | 115,00 | -2,49% | 2.019,00 |
| 10.12.2025 | 120,00 | 120,00 | 117,94 | 117,94 | -1,02% | 433,00 |
| 09.12.2025 | 119,66 | 120,52 | 119,16 | 119,16 | -1,10% | 938,00 |
| 08.12.2025 | 118,96 | 121,08 | 118,96 | 120,48 | 1,09% | 188,00 |
| 05.12.2025 | 119,14 | 120,74 | 119,14 | 119,18 | -0,50% | 1.232,00 |
| 04.12.2025 | 118,20 | 119,78 | 118,20 | 119,78 | 0,69% | 301,00 |
| 03.12.2025 | 120,96 | 122,90 | 118,96 | 118,96 | -3,08% | 582,00 |
| 02.12.2025 | 118,96 | 122,74 | 118,96 | 122,74 | 2,28% | 1.864,00 |
| 01.12.2025 | 120,50 | 120,56 | 119,50 | 120,00 | 0,02% | 949,00 |
| 28.11.2025 | 119,62 | 120,28 | 119,26 | 119,98 | -0,37% | 426,00 |
| 27.11.2025 | 118,88 | 120,58 | 118,88 | 120,42 | 0,65% | 290,00 |
| 26.11.2025 | 118,72 | 121,02 | 118,72 | 119,64 | 1,29% | 2.433,00 |
| 25.11.2025 | 120,32 | 120,32 | 117,66 | 118,12 | -0,44% | 809,00 |
| 24.11.2025 | 114,54 | 118,64 | 114,06 | 118,64 | 3,65% | 677,00 |
| 21.11.2025 | 114,12 | 114,46 | 111,64 | 114,46 | -0,63% | 904,00 |
| 20.11.2025 | 120,06 | 122,56 | 115,18 | 115,18 | -1,94% | 385,00 |
| 19.11.2025 | 113,34 | 118,24 | 113,34 | 117,46 | 3,40% | 643,00 |
| 18.11.2025 | 112,02 | 114,48 | 112,02 | 113,60 | -1,37% | 926,00 |
| 17.11.2025 | 115,00 | 117,20 | 113,56 | 115,18 | -2,34% | 1.514,00 |
| 14.11.2025 | 115,32 | 117,94 | 110,54 | 117,94 | 0,99% | 2.169,00 |
| 13.11.2025 | 122,00 | 122,58 | 116,26 | 116,78 | -4,87% | 1.842,00 |
| 12.11.2025 | 123,50 | 125,50 | 122,00 | 122,76 | -0,23% | 1.286,00 |
| 11.11.2025 | 125,26 | 125,44 | 121,24 | 123,04 | 0,44% | 1.125,00 |
| 10.11.2025 | 120,78 | 123,64 | 120,78 | 122,50 | 4,99% | 834,00 |
| 07.11.2025 | 119,36 | 120,08 | 116,26 | 116,68 | -2,08% | 1.258,00 |