113,080€
-3,73%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 119,58 | 121,52 | 117,50 | 119,16 | -1,52% | 917,00 |
| 05.11.2025 | 118,08 | 122,64 | 118,00 | 121,00 | 1,31% | 622,00 |
| 04.11.2025 | 121,00 | 121,20 | 118,94 | 119,44 | -3,29% | 926,00 |
| 03.11.2025 | 120,06 | 123,52 | 120,06 | 123,50 | 1,86% | 1.650,00 |
| 31.10.2025 | 120,50 | 123,70 | 120,50 | 121,24 | 0,80% | 768,00 |
| 30.10.2025 | 119,36 | 121,46 | 119,02 | 120,28 | -0,68% | 1.315,00 |
| 29.10.2025 | 117,66 | 121,64 | 117,66 | 121,10 | 3,42% | 3.500,00 |
| 28.10.2025 | 115,68 | 117,78 | 115,68 | 117,10 | 0,21% | 1.377,00 |
| 27.10.2025 | 117,30 | 118,04 | 115,64 | 116,86 | 0,93% | 1.016,00 |
| 24.10.2025 | 116,16 | 119,06 | 115,38 | 115,78 | -1,63% | 476,00 |
| 23.10.2025 | 111,54 | 117,70 | 111,54 | 117,70 | 5,00% | 1.086,00 |
| 22.10.2025 | 106,60 | 117,30 | 106,60 | 112,10 | 3,80% | 642,00 |
| 21.10.2025 | 109,00 | 111,98 | 108,00 | 108,00 | -1,17% | 466,00 |
| 20.10.2025 | 109,00 | 110,16 | 109,00 | 109,28 | 0,22% | 547,00 |
| 17.10.2025 | 108,30 | 109,04 | 106,70 | 109,04 | -0,42% | 554,00 |
| 16.10.2025 | 107,00 | 110,28 | 107,00 | 109,50 | 1,94% | 395,00 |
| 15.10.2025 | 105,32 | 110,74 | 105,32 | 107,42 | 0,19% | 326,00 |
| 14.10.2025 | 106,00 | 107,26 | 104,96 | 107,22 | 0,13% | 458,00 |
| 13.10.2025 | 107,94 | 108,00 | 106,68 | 107,08 | 0,28% | 1.871,00 |
| 10.10.2025 | 108,56 | 110,20 | 106,78 | 106,78 | -2,09% | 539,00 |
| 09.10.2025 | 108,90 | 109,06 | 107,76 | 109,06 | 1,21% | 993,00 |
| 08.10.2025 | 106,46 | 108,26 | 106,46 | 107,76 | 1,22% | 859,00 |
| 07.10.2025 | 106,24 | 106,52 | 105,00 | 106,46 | 1,01% | 448,00 |
| 06.10.2025 | 105,18 | 107,30 | 104,10 | 105,40 | 0,38% | 795,00 |
| 03.10.2025 | 104,84 | 106,26 | 104,84 | 105,00 | -2,33% | 43,00 |
| 02.10.2025 | 107,04 | 107,50 | 105,52 | 107,50 | 0,52% | 1.586,00 |
| 01.10.2025 | 104,28 | 106,94 | 104,00 | 106,94 | 2,43% | 440,00 |
| 30.09.2025 | 102,40 | 104,56 | 102,18 | 104,40 | 0,58% | 1.193,00 |
| 29.09.2025 | 103,96 | 105,50 | 103,80 | 103,80 | -1,05% | 543,00 |
| 26.09.2025 | 104,06 | 105,64 | 104,04 | 104,90 | 0,21% | 1.100,00 |
| 25.09.2025 | 104,06 | 105,60 | 103,40 | 104,68 | -0,23% | 1.189,00 |
| 24.09.2025 | 105,68 | 107,20 | 104,92 | 104,92 | -0,17% | 464,00 |
| 23.09.2025 | 104,08 | 105,88 | 104,08 | 105,10 | -0,02% | 554,00 |
| 22.09.2025 | 104,78 | 105,92 | 104,00 | 105,12 | 0,55% | 1.514,00 |
| 19.09.2025 | 104,38 | 104,54 | 104,38 | 104,54 | 1,50% | 215,00 |
| 18.09.2025 | 99,94 | 103,00 | 99,94 | 103,00 | 3,35% | 1.139,00 |
| 17.09.2025 | 101,08 | 101,26 | 99,66 | 99,66 | -1,09% | 894,00 |
| 16.09.2025 | 100,58 | 101,88 | 100,58 | 100,76 | 0,14% | 641,00 |
| 15.09.2025 | 100,54 | 101,92 | 100,54 | 100,62 | 0,00% | 406,00 |
| 12.09.2025 | 101,12 | 102,56 | 100,62 | 100,62 | -1,52% | 320,00 |
| 11.09.2025 | 101,88 | 102,82 | 101,16 | 102,17 | -0,34% | 703,00 |
| 10.09.2025 | 100,16 | 102,60 | 100,00 | 102,52 | 8,41% | 2.522,00 |
| 09.09.2025 | 93,89 | 94,94 | 93,23 | 94,57 | -0,32% | 671,00 |
| 08.09.2025 | 94,46 | 95,19 | 93,77 | 94,87 | 1,47% | 245,00 |
| 05.09.2025 | 96,61 | 97,00 | 93,50 | 93,50 | -3,19% | 2.395,00 |
| 04.09.2025 | 94,35 | 96,58 | 94,35 | 96,58 | 2,35% | 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 |