108,800€
1,28%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 107,75 | 110,28 | 107,00 | 109,48 | 1,92% | 355,00 |
| 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 |
| 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 |