82,900€
-0,24%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 57,50 | 58,66 | 57,25 | 57,25 | 0,65% | 333,00 |
| 11.04.2025 | 56,78 | 56,88 | 56,78 | 56,88 | -1,86% | 60,00 |
| 10.04.2025 | 60,00 | 60,45 | 57,96 | 57,96 | 6,43% | 933,00 |
| 09.04.2025 | 52,90 | 54,50 | 52,90 | 54,46 | -5,45% | 1.618,00 |
| 08.04.2025 | 55,94 | 58,21 | 55,94 | 57,60 | 3,65% | 1.922,00 |
| 07.04.2025 | 49,76 | 55,57 | 47,37 | 55,57 | 2,98% | 3.223,00 |
| 04.04.2025 | 56,55 | 56,55 | 51,50 | 53,96 | -4,44% | 3.799,00 |
| 03.04.2025 | 59,07 | 59,09 | 56,12 | 56,47 | -7,59% | 1.319,00 |
| 02.04.2025 | 60,93 | 61,11 | 60,86 | 61,11 | 0,81% | 250,00 |
| 01.04.2025 | 60,32 | 60,95 | 60,11 | 60,62 | 0,68% | 686,00 |
| 31.03.2025 | 60,65 | 61,97 | 59,59 | 60,21 | -3,04% | 669,00 |
| 28.03.2025 | 62,84 | 63,73 | 62,10 | 62,10 | -1,24% | 985,00 |
| 27.03.2025 | 62,44 | 63,09 | 62,28 | 62,88 | -0,41% | 1.051,00 |
| 26.03.2025 | 64,07 | 64,90 | 63,14 | 63,14 | -1,45% | 1.057,00 |
| 25.03.2025 | 63,84 | 64,67 | 63,84 | 64,07 | -0,44% | 855,00 |
| 24.03.2025 | 61,37 | 64,35 | 61,37 | 64,35 | 5,44% | 2.101,00 |
| 21.03.2025 | 60,92 | 61,54 | 60,44 | 61,03 | -0,86% | 3.993,00 |
| 20.03.2025 | 61,65 | 62,62 | 61,56 | 61,56 | -0,89% | 6.685,00 |
| 19.03.2025 | 58,21 | 62,11 | 58,21 | 62,11 | 6,24% | 2.000,00 |
| 18.03.2025 | 58,11 | 58,70 | 58,05 | 58,46 | -0,92% | 1.654,00 |
| 17.03.2025 | 58,03 | 59,00 | 57,50 | 59,00 | 1,72% | 1.507,00 |
| 14.03.2025 | 56,74 | 58,24 | 56,74 | 58,00 | 1,31% | 2.980,00 |
| 13.03.2025 | 57,04 | 58,18 | 56,79 | 57,25 | -0,95% | 5.982,00 |
| 12.03.2025 | 56,33 | 58,00 | 56,33 | 57,80 | 1,94% | 1.135,00 |
| 11.03.2025 | 56,80 | 57,30 | 56,58 | 56,70 | 0,66% | 3.249,00 |
| 10.03.2025 | 57,80 | 58,00 | 56,33 | 56,33 | 0,07% | 4.332,00 |
| 07.03.2025 | 57,00 | 57,70 | 56,29 | 56,29 | -1,30% | 2.112,00 |
| 06.03.2025 | 59,93 | 59,93 | 57,03 | 57,03 | -4,31% | 1.735,00 |
| 05.03.2025 | 59,19 | 60,04 | 58,80 | 59,60 | 0,17% | 1.486,00 |
| 04.03.2025 | 60,20 | 60,50 | 58,71 | 59,50 | -3,41% | 5.406,00 |
| 03.03.2025 | 63,61 | 64,40 | 61,60 | 61,60 | -2,02% | 2.199,00 |
| 28.02.2025 | 62,75 | 63,64 | 62,51 | 62,87 | -1,26% | 807,00 |
| 27.02.2025 | 63,18 | 64,21 | 63,18 | 63,67 | 1,06% | 1.303,00 |
| 26.02.2025 | 61,69 | 63,31 | 61,69 | 63,00 | 1,38% | 1.600,00 |
| 25.02.2025 | 63,62 | 64,74 | 61,72 | 62,14 | -3,12% | 3.667,00 |
| 24.02.2025 | 64,97 | 65,61 | 63,56 | 64,14 | -0,48% | 1.747,00 |
| 21.02.2025 | 65,45 | 66,76 | 64,45 | 64,45 | -1,38% | 1.291,00 |
| 20.02.2025 | 66,63 | 67,79 | 65,35 | 65,35 | -1,89% | 3.051,00 |
| 19.02.2025 | 65,80 | 66,78 | 65,20 | 66,61 | 1,02% | 5.429,00 |
| 18.02.2025 | 67,10 | 67,20 | 64,97 | 65,94 | -0,84% | 3.412,00 |
| 17.02.2025 | 65,61 | 66,50 | 65,61 | 66,50 | 1,23% | 1.928,00 |
| 14.02.2025 | 66,16 | 67,23 | 65,69 | 65,69 | -1,31% | 3.675,00 |
| 13.02.2025 | 66,50 | 67,33 | 66,45 | 66,56 | -0,66% | 2.593,00 |
| 12.02.2025 | 67,11 | 68,28 | 67,00 | 67,00 | -0,77% | 2.169,00 |
| 11.02.2025 | 70,00 | 70,00 | 67,52 | 67,52 | -1,96% | 2.652,00 |
| 10.02.2025 | 68,30 | 68,95 | 68,07 | 68,87 | 1,28% | 1.974,00 |
| 07.02.2025 | 67,12 | 68,99 | 67,12 | 68,00 | 0,73% | 6.562,00 |
| 06.02.2025 | 67,35 | 68,02 | 66,98 | 67,51 | 0,76% | 2.067,00 |
| 05.02.2025 | 66,61 | 67,15 | 66,13 | 67,00 | -0,98% | 2.495,00 |
| 04.02.2025 | 68,22 | 68,44 | 67,65 | 67,66 | -1,15% | 959,00 |