96,365€
2,12%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 95,02 | 96,58 | 94,35 | 96,33 | 2,08% | 1.222,00 |
| 03.09.2025 | 93,29 | 94,72 | 93,25 | 94,36 | 1,13% | 1.468,00 |
| 02.09.2025 | 93,00 | 93,31 | 92,34 | 93,31 | -0,47% | 856,00 |
| 01.09.2025 | 92,24 | 93,75 | 92,24 | 93,75 | -2,76% | 345,00 |
| 29.08.2025 | 95,21 | 96,49 | 95,14 | 96,41 | 1,24% | 425,00 |
| 28.08.2025 | 93,90 | 95,29 | 93,89 | 95,23 | 0,18% | 1.133,00 |
| 27.08.2025 | 93,93 | 95,50 | 93,93 | 95,06 | 0,24% | 3.467,00 |
| 26.08.2025 | 93,69 | 94,86 | 93,69 | 94,83 | -0,12% | 220,00 |
| 25.08.2025 | 94,00 | 94,94 | 93,36 | 94,94 | 1,54% | 1.398,00 |
| 22.08.2025 | 93,50 | 94,63 | 93,50 | 93,50 | -0,47% | 3.556,00 |
| 21.08.2025 | 92,62 | 94,16 | 92,62 | 93,94 | 2,54% | 1.100,00 |
| 20.08.2025 | 94,00 | 95,08 | 89,90 | 91,61 | -4,11% | 1.528,00 |
| 19.08.2025 | 94,51 | 95,78 | 94,36 | 95,54 | 0,72% | 600,00 |
| 18.08.2025 | 93,69 | 94,86 | 92,48 | 94,86 | 1,26% | 989,00 |
| 15.08.2025 | 95,67 | 95,98 | 93,68 | 93,68 | -1,39% | 765,00 |
| 14.08.2025 | 93,15 | 95,00 | 93,15 | 95,00 | 3,07% | 730,00 |
| 13.08.2025 | 96,42 | 96,49 | 92,17 | 92,17 | -2,62% | 1.012,00 |
| 12.08.2025 | 93,89 | 95,55 | 93,89 | 94,65 | -0,45% | 780,00 |
| 11.08.2025 | 95,97 | 96,39 | 94,39 | 95,08 | 0,91% | 5.905,00 |
| 08.08.2025 | 93,93 | 94,22 | 92,53 | 94,22 | 1,29% | 907,00 |
| 07.08.2025 | 93,24 | 95,64 | 93,02 | 93,02 | -1,26% | 1.324,00 |
| 06.08.2025 | 94,03 | 94,21 | 92,71 | 94,21 | 1,21% | 305,00 |
| 05.08.2025 | 93,51 | 94,90 | 93,08 | 93,08 | -0,63% | 720,00 |
| 04.08.2025 | 89,98 | 94,84 | 89,00 | 93,67 | 4,37% | 1.970,00 |
| 01.08.2025 | 92,40 | 93,63 | 89,75 | 89,75 | -5,24% | 2.027,00 |
| 31.07.2025 | 92,02 | 94,71 | 92,02 | 94,71 | 2,78% | 663,00 |
| 30.07.2025 | 91,83 | 92,50 | 90,47 | 92,15 | -1,88% | 1.777,00 |
| 29.07.2025 | 93,20 | 94,80 | 93,20 | 93,92 | 2,34% | 2.936,00 |
| 28.07.2025 | 91,30 | 92,00 | 90,19 | 91,77 | 1,96% | 2.338,00 |
| 25.07.2025 | 88,38 | 90,25 | 88,30 | 90,01 | 2,56% | 1.509,00 |
| 24.07.2025 | 84,98 | 88,00 | 84,98 | 87,76 | 8,31% | 1.330,00 |
| 23.07.2025 | 86,27 | 93,08 | 81,03 | 81,03 | -6,79% | 3.280,00 |
| 22.07.2025 | 88,10 | 89,33 | 86,93 | 86,93 | -2,17% | 1.769,00 |
| 21.07.2025 | 88,27 | 89,52 | 88,11 | 88,86 | 0,07% | 1.268,00 |
| 18.07.2025 | 87,82 | 88,80 | 87,82 | 88,80 | 1,66% | 813,00 |
| 17.07.2025 | 85,93 | 87,41 | 85,93 | 87,35 | 2,56% | 1.137,00 |
| 16.07.2025 | 84,89 | 86,18 | 84,81 | 85,17 | -0,57% | 449,00 |
| 15.07.2025 | 85,28 | 87,25 | 85,27 | 85,66 | 0,50% | 273,00 |
| 14.07.2025 | 85,00 | 85,23 | 83,74 | 85,23 | 1,02% | 1.204,00 |
| 11.07.2025 | 83,44 | 84,48 | 82,93 | 84,37 | 0,23% | 858,00 |
| 10.07.2025 | 82,98 | 84,60 | 82,98 | 84,18 | -0,39% | 1.223,00 |
| 09.07.2025 | 82,51 | 84,51 | 82,15 | 84,51 | 0,88% | 1.140,00 |
| 08.07.2025 | 83,43 | 84,80 | 83,28 | 83,77 | -0,04% | 1.040,00 |
| 07.07.2025 | 83,71 | 85,23 | 83,71 | 83,80 | -0,73% | 1.034,00 |
| 04.07.2025 | 83,71 | 84,89 | 83,61 | 84,42 | -0,21% | 787,00 |
| 03.07.2025 | 82,97 | 84,60 | 82,90 | 84,60 | 1,12% | 1.243,00 |
| 02.07.2025 | 82,14 | 83,66 | 82,04 | 83,66 | 0,99% | 1.613,00 |
| 01.07.2025 | 83,13 | 84,34 | 82,60 | 82,84 | -0,67% | 1.240,00 |
| 30.06.2025 | 84,00 | 84,57 | 83,28 | 83,40 | -1,02% | 1.576,00 |
| 27.06.2025 | 82,45 | 84,26 | 82,45 | 84,26 | 1,33% | 1.219,00 |
| 26.06.2025 | 82,51 | 83,94 | 82,26 | 83,15 | 0,06% | 931,00 |
| 25.06.2025 | 81,88 | 83,22 | 81,88 | 83,10 | 0,30% | 1.280,00 |
| 24.06.2025 | 82,92 | 83,35 | 81,78 | 82,85 | 2,11% | 1.451,00 |
| 23.06.2025 | 80,86 | 81,80 | 80,86 | 81,14 | -0,58% | 1.440,00 |
| 20.06.2025 | 80,46 | 81,61 | 80,46 | 81,61 | 1,12% | 245,00 |
| 19.06.2025 | 80,89 | 82,05 | 80,70 | 80,71 | -0,77% | 198,00 |
| 18.06.2025 | 80,15 | 81,34 | 80,15 | 81,34 | 0,67% | 565,00 |
| 17.06.2025 | 80,09 | 80,80 | 79,00 | 80,80 | -0,22% | 752,00 |
| 16.06.2025 | 80,68 | 81,23 | 79,58 | 80,98 | 0,32% | 1.629,00 |
| 13.06.2025 | 81,36 | 81,53 | 80,24 | 80,72 | -0,37% | 539,00 |
| 12.06.2025 | 80,06 | 81,38 | 79,27 | 81,02 | -0,32% | 918,00 |
| 11.06.2025 | 80,27 | 81,28 | 80,12 | 81,28 | 1,47% | 1.161,00 |
| 10.06.2025 | 80,94 | 82,02 | 80,10 | 80,10 | -2,66% | 683,00 |
| 09.06.2025 | 81,11 | 82,69 | 81,11 | 82,29 | 0,35% | 232,00 |
| 06.06.2025 | 81,70 | 82,00 | 80,68 | 82,00 | 1,36% | 1.841,00 |
| 05.06.2025 | 79,97 | 80,90 | 79,45 | 80,90 | 0,12% | 1.556,00 |
| 04.06.2025 | 80,20 | 81,20 | 79,93 | 80,80 | 0,75% | 2.416,00 |
| 03.06.2025 | 79,00 | 80,20 | 78,40 | 80,20 | 2,01% | 119,00 |
| 02.06.2025 | 79,37 | 79,37 | 77,86 | 78,62 | 0,20% | 1.241,00 |
| 30.05.2025 | 77,75 | 79,29 | 77,75 | 78,46 | -1,18% | 729,00 |
| 29.05.2025 | 79,21 | 80,97 | 79,21 | 79,40 | 2,70% | 551,00 |
| 28.05.2025 | 77,50 | 77,50 | 77,31 | 77,31 | 1,99% | 305,00 |
| 27.05.2025 | 76,11 | 78,00 | 75,30 | 75,80 | 0,40% | 1.978,00 |
| 26.05.2025 | 76,80 | 76,80 | 75,50 | 75,50 | 0,65% | 1.064,00 |
| 23.05.2025 | 74,78 | 75,01 | 73,40 | 75,01 | -0,13% | 1.280,00 |
| 22.05.2025 | 75,13 | 76,45 | 75,11 | 75,11 | -1,66% | 991,00 |
| 21.05.2025 | 75,43 | 76,61 | 75,33 | 76,38 | -0,04% | 939,00 |
| 20.05.2025 | 76,09 | 77,15 | 75,96 | 76,41 | 0,83% | 1.997,00 |
| 19.05.2025 | 77,84 | 77,84 | 75,63 | 75,78 | -1,58% | 760,00 |
| 16.05.2025 | 77,16 | 77,42 | 76,58 | 77,00 | 1,32% | 196,00 |
| 15.05.2025 | 75,65 | 76,81 | 75,65 | 76,00 | -0,77% | 1.380,00 |
| 14.05.2025 | 76,17 | 77,06 | 75,72 | 76,59 | -0,83% | 1.907,00 |
| 13.05.2025 | 75,35 | 77,23 | 75,30 | 77,23 | 0,82% | 1.190,00 |
| 12.05.2025 | 73,63 | 76,60 | 73,63 | 76,60 | 6,39% | 1.260,00 |
| 09.05.2025 | 71,27 | 72,13 | 71,27 | 72,00 | -0,30% | 63,00 |
| 08.05.2025 | 71,02 | 73,68 | 71,02 | 72,22 | 1,89% | 1.915,00 |
| 07.05.2025 | 70,66 | 70,88 | 69,42 | 70,88 | 0,77% | 810,00 |
| 06.05.2025 | 69,90 | 71,20 | 69,87 | 70,34 | 0,16% | 996,00 |
| 05.05.2025 | 71,53 | 71,53 | 70,23 | 70,23 | -2,13% | 321,00 |
| 02.05.2025 | 69,00 | 71,76 | 68,40 | 71,76 | 5,41% | 2.777,00 |
| 30.04.2025 | 66,22 | 68,08 | 65,71 | 68,08 | 0,89% | 359,00 |
| 29.04.2025 | 66,62 | 67,48 | 66,28 | 67,48 | 2,58% | 1.767,00 |
| 28.04.2025 | 65,78 | 65,78 | 65,78 | 65,78 | -1,67% | 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 |