67,535€
-1,81%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 68,43 | 69,05 | 67,29 | 67,69 | -1,58% | 2.649,00 |
| 16.01.2025 | 68,62 | 70,25 | 68,29 | 68,78 | -0,28% | 1.943,00 |
| 15.01.2025 | 67,98 | 69,84 | 67,98 | 68,97 | 0,73% | 1.697,00 |
| 14.01.2025 | 66,49 | 68,47 | 66,49 | 68,47 | 2,84% | 2.095,00 |
| 13.01.2025 | 68,98 | 69,28 | 66,32 | 66,58 | -3,27% | 3.001,00 |
| 10.01.2025 | 69,41 | 70,30 | 68,77 | 68,83 | -1,81% | 1.030,00 |
| 09.01.2025 | 69,28 | 70,28 | 69,28 | 70,10 | 1,45% | 1.440,00 |
| 08.01.2025 | 69,70 | 69,73 | 68,90 | 69,10 | 0,47% | 2.592,00 |
| 07.01.2025 | 68,61 | 69,40 | 68,61 | 68,78 | -0,56% | 2.197,00 |
| 06.01.2025 | 68,50 | 69,54 | 68,40 | 69,17 | 1,81% | 4.486,00 |
| 03.01.2025 | 66,96 | 68,06 | 66,96 | 67,94 | 0,04% | 656,00 |
| 02.01.2025 | 66,96 | 68,29 | 66,96 | 67,91 | 0,24% | 969,00 |
| 30.12.2024 | 67,75 | 68,21 | 67,75 | 67,75 | 0,00% | 405,00 |
| 27.12.2024 | 68,82 | 68,82 | 67,75 | 67,75 | -0,09% | 1.203,00 |
| 23.12.2024 | 68,33 | 68,90 | 67,81 | 67,81 | -0,28% | 2.791,00 |
| 20.12.2024 | 67,07 | 68,00 | 66,20 | 68,00 | 0,29% | 2.004,00 |
| 19.12.2024 | 66,99 | 68,84 | 66,99 | 67,80 | 0,25% | 2.553,00 |
| 18.12.2024 | 70,38 | 71,51 | 67,63 | 67,63 | -4,88% | 1.140,00 |
| 17.12.2024 | 71,66 | 72,70 | 70,97 | 71,10 | -1,48% | 2.673,00 |
| 16.12.2024 | 70,40 | 72,17 | 70,40 | 72,17 | 2,69% | 4.584,00 |
| 13.12.2024 | 70,75 | 71,40 | 69,93 | 70,28 | 0,66% | 2.900,00 |
| 12.12.2024 | 70,80 | 70,86 | 69,82 | 69,82 | 0,19% | 3.245,00 |
| 11.12.2024 | 68,50 | 70,10 | 68,50 | 69,69 | -0,33% | 1.831,00 |
| 10.12.2024 | 69,59 | 70,50 | 69,47 | 69,92 | 0,60% | 4.353,00 |
| 09.12.2024 | 71,01 | 71,21 | 69,50 | 69,50 | -1,05% | 3.539,00 |
| 06.12.2024 | 70,10 | 70,91 | 69,94 | 70,24 | -0,51% | 2.098,00 |
| 05.12.2024 | 70,79 | 71,30 | 70,23 | 70,60 | 0,74% | 1.407,00 |
| 04.12.2024 | 69,87 | 70,80 | 69,55 | 70,08 | 1,24% | 3.835,00 |
| 03.12.2024 | 69,95 | 70,20 | 68,90 | 69,22 | -1,82% | 4.708,00 |
| 02.12.2024 | 68,74 | 70,59 | 68,74 | 70,50 | 1,85% | 3.423,00 |
| 29.11.2024 | 69,00 | 69,80 | 69,00 | 69,22 | -0,60% | 1.675,00 |
| 28.11.2024 | 68,62 | 69,87 | 68,62 | 69,64 | 1,21% | 2.385,00 |
| 27.11.2024 | 69,96 | 70,57 | 68,80 | 68,81 | -2,12% | 2.321,00 |
| 26.11.2024 | 70,06 | 70,96 | 69,85 | 70,30 | 0,36% | 7.560,00 |
| 25.11.2024 | 71,80 | 72,60 | 70,05 | 70,05 | -1,73% | 8.332,00 |
| 22.11.2024 | 70,34 | 71,35 | 69,72 | 71,28 | 1,55% | 3.575,00 |
| 21.11.2024 | 67,78 | 70,69 | 66,67 | 70,19 | 4,64% | 9.780,00 |
| 20.11.2024 | 67,14 | 68,60 | 66,95 | 67,08 | 1,12% | 3.712,00 |
| 19.11.2024 | 65,63 | 66,64 | 65,60 | 66,34 | 0,17% | 3.713,00 |
| 18.11.2024 | 67,40 | 67,60 | 65,97 | 66,23 | -1,10% | 1.779,00 |
| 15.11.2024 | 68,69 | 69,20 | 66,97 | 66,97 | -3,08% | 2.304,00 |
| 14.11.2024 | 68,73 | 69,80 | 68,60 | 69,10 | 0,54% | 4.786,00 |
| 13.11.2024 | 67,67 | 68,84 | 67,67 | 68,73 | 1,07% | 3.673,00 |
| 12.11.2024 | 69,78 | 69,93 | 68,00 | 68,00 | -1,23% | 5.133,00 |
| 11.11.2024 | 69,40 | 70,74 | 68,85 | 68,85 | -0,22% | 5.179,00 |
| 08.11.2024 | 68,59 | 69,89 | 68,50 | 69,00 | 1,47% | 3.343,00 |
| 07.11.2024 | 67,04 | 68,80 | 67,04 | 68,00 | 2,03% | 5.826,00 |
| 06.11.2024 | 65,59 | 68,75 | 65,59 | 66,65 | 5,26% | 3.571,00 |
| 05.11.2024 | 62,80 | 63,32 | 62,80 | 63,32 | 0,68% | 1.038,00 |
| 04.11.2024 | 63,10 | 63,37 | 62,79 | 62,89 | 0,21% | 1.653,00 |
| 01.11.2024 | 61,32 | 62,76 | 61,32 | 62,76 | 1,18% | 322,00 |
| 31.10.2024 | 62,54 | 63,07 | 61,85 | 62,03 | -1,76% | 2.968,00 |
| 30.10.2024 | 64,24 | 64,30 | 63,09 | 63,14 | -1,34% | 1.570,00 |
| 29.10.2024 | 64,17 | 64,60 | 63,70 | 64,00 | 0,34% | 2.310,00 |
| 28.10.2024 | 64,80 | 65,49 | 63,58 | 63,78 | -0,90% | 7.203,00 |
| 25.10.2024 | 64,61 | 65,65 | 64,22 | 64,36 | 0,09% | 1.062,00 |
| 24.10.2024 | 63,03 | 64,76 | 63,03 | 64,30 | 1,84% | 2.735,00 |
| 23.10.2024 | 61,62 | 65,20 | 61,62 | 63,14 | 1,89% | 3.065,00 |
| 22.10.2024 | 61,43 | 62,20 | 61,10 | 61,97 | 0,28% | 3.352,00 |
| 21.10.2024 | 62,25 | 62,80 | 61,80 | 61,80 | -0,91% | 2.055,00 |
| 18.10.2024 | 62,34 | 63,20 | 62,34 | 62,37 | -0,42% | 2.632,00 |
| 17.10.2024 | 61,42 | 63,29 | 61,42 | 62,63 | 0,80% | 3.505,00 |
| 16.10.2024 | 60,47 | 62,13 | 60,47 | 62,13 | 1,65% | 3.702,00 |
| 15.10.2024 | 61,65 | 62,17 | 61,00 | 61,12 | -0,44% | 2.148,00 |
| 14.10.2024 | 59,62 | 61,67 | 59,62 | 61,39 | 3,00% | 2.209,00 |
| 11.10.2024 | 58,87 | 59,79 | 58,87 | 59,60 | 0,51% | 6.883,00 |
| 10.10.2024 | 59,07 | 60,00 | 59,07 | 59,30 | -0,30% | 7.329,00 |
| 09.10.2024 | 58,33 | 59,65 | 58,24 | 59,48 | 2,13% | 4.775,00 |
| 08.10.2024 | 56,70 | 58,61 | 56,70 | 58,24 | 2,18% | 4.040,00 |
| 07.10.2024 | 56,15 | 58,00 | 56,15 | 57,00 | -0,37% | 3.585,00 |
| 04.10.2024 | 56,00 | 57,21 | 56,00 | 57,21 | 1,26% | 2.392,00 |
| 03.10.2024 | 55,93 | 56,50 | 55,93 | 56,50 | -0,88% | 70,00 |
| 02.10.2024 | 57,00 | 58,05 | 57,00 | 57,00 | -0,07% | 1.981,00 |
| 01.10.2024 | 58,21 | 59,49 | 57,04 | 57,04 | -1,82% | 2.246,00 |
| 30.09.2024 | 57,93 | 58,70 | 57,93 | 58,10 | -0,36% | 1.971,00 |
| 27.09.2024 | 59,01 | 59,70 | 58,31 | 58,31 | -1,19% | 4.403,00 |
| 26.09.2024 | 58,33 | 60,50 | 58,33 | 59,01 | 0,20% | 1.720,00 |
| 25.09.2024 | 58,65 | 59,65 | 58,65 | 58,89 | -0,51% | 2.931,00 |
| 24.09.2024 | 59,00 | 59,70 | 59,00 | 59,19 | 0,20% | 520,00 |
| 23.09.2024 | 59,00 | 60,06 | 59,00 | 59,07 | 1,22% | 680,00 |
| 20.09.2024 | 58,19 | 58,83 | 58,19 | 58,36 | -0,73% | 545,00 |
| 19.09.2024 | 56,99 | 58,79 | 56,99 | 58,79 | 1,75% | 842,00 |
| 18.09.2024 | 57,53 | 57,78 | 57,53 | 57,78 | -0,19% | 60,00 |
| 17.09.2024 | 56,59 | 57,89 | 56,59 | 57,89 | 0,70% | 353,00 |
| 16.09.2024 | 56,73 | 58,00 | 56,73 | 57,49 | -0,19% | 800,00 |
| 13.09.2024 | 56,77 | 57,90 | 56,77 | 57,60 | 1,84% | 2.215,00 |
| 12.09.2024 | 56,03 | 56,87 | 56,03 | 56,56 | 2,74% | 280,00 |
| 11.09.2024 | 54,77 | 56,42 | 54,77 | 55,05 | -0,31% | 30,00 |
| 10.09.2024 | 54,36 | 55,22 | 54,36 | 55,22 | 0,51% | 159,00 |
| 09.09.2024 | 54,22 | 55,40 | 54,22 | 54,94 | 0,99% | 1.356,00 |
| 06.09.2024 | 54,86 | 55,71 | 54,40 | 54,40 | -2,32% | 215,00 |
| 05.09.2024 | 55,04 | 55,69 | 55,04 | 55,69 | 2,86% | 350,00 |
| 04.09.2024 | 55,59 | 55,78 | 53,80 | 54,14 | -4,51% | 954,00 |
| 03.09.2024 | 60,69 | 61,04 | 56,70 | 56,70 | -6,28% | 405,00 |
| 02.09.2024 | 61,07 | 61,54 | 60,50 | 60,50 | 0,25% | 2.258,00 |
| 30.08.2024 | 59,43 | 60,35 | 59,43 | 60,35 | 1,58% | 100,00 |
| 29.08.2024 | 58,94 | 60,17 | 58,94 | 59,41 | -1,21% | 197,00 |
| 28.08.2024 | 59,32 | 60,14 | 59,32 | 60,14 | 1,04% | 120,00 |
| 27.08.2024 | 59,39 | 60,39 | 58,72 | 59,52 | -1,34% | 4.760,00 |
| 26.08.2024 | 60,61 | 60,92 | 60,33 | 60,33 | -0,48% | 117,00 |