132,180€
-1,62%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 129,20 | 133,80 | 128,30 | 133,80 | -0,42% | 1.598,00 |
| 16.07.2026 | 136,12 | 138,16 | 132,58 | 134,36 | -2,85% | 1.208,00 |
| 15.07.2026 | 137,96 | 142,74 | 137,96 | 138,30 | -0,36% | 252,00 |
| 14.07.2026 | 136,18 | 142,00 | 135,72 | 138,80 | 0,96% | 454,00 |
| 13.07.2026 | 137,40 | 139,10 | 136,82 | 137,48 | -1,72% | 1.057,00 |
| 10.07.2026 | 140,50 | 144,32 | 138,56 | 139,88 | -2,78% | 1.122,00 |
| 09.07.2026 | 138,06 | 143,88 | 138,06 | 143,88 | 5,59% | 553,00 |
| 08.07.2026 | 137,64 | 137,64 | 134,00 | 136,26 | -1,65% | 1.072,00 |
| 07.07.2026 | 144,30 | 145,00 | 138,54 | 138,54 | -5,45% | 1.074,00 |
| 06.07.2026 | 147,16 | 149,42 | 145,52 | 146,52 | -0,49% | 497,00 |
| 03.07.2026 | 143,60 | 147,26 | 143,44 | 147,24 | 4,43% | 546,00 |
| 02.07.2026 | 149,98 | 151,06 | 141,00 | 141,00 | -7,09% | 1.177,00 |
| 01.07.2026 | 152,88 | 156,80 | 149,90 | 151,76 | -3,05% | 850,00 |
| 30.06.2026 | 145,46 | 156,54 | 144,38 | 156,54 | 8,00% | 594,00 |
| 29.06.2026 | 144,34 | 146,70 | 141,00 | 144,94 | 1,33% | 609,00 |
| 26.06.2026 | 142,66 | 145,70 | 141,94 | 143,04 | -1,54% | 811,00 |
| 25.06.2026 | 143,64 | 147,62 | 143,64 | 145,28 | 1,48% | 1.248,00 |
| 24.06.2026 | 138,94 | 145,86 | 138,94 | 143,16 | 1,82% | 1.005,00 |
| 23.06.2026 | 142,00 | 142,60 | 138,22 | 140,60 | -2,55% | 657,00 |
| 22.06.2026 | 144,30 | 148,38 | 144,00 | 144,28 | 0,39% | 899,00 |
| 19.06.2026 | 141,32 | 143,72 | 141,32 | 143,72 | -0,26% | 1.000,00 |
| 18.06.2026 | 140,44 | 144,70 | 140,44 | 144,10 | 3,27% | 801,00 |
| 17.06.2026 | 136,36 | 140,64 | 136,14 | 139,54 | 1,93% | 586,00 |
| 16.06.2026 | 136,00 | 138,84 | 136,00 | 136,90 | -0,29% | 1.171,00 |
| 15.06.2026 | 136,02 | 137,50 | 134,40 | 137,30 | 2,48% | 1.844,00 |
| 12.06.2026 | 131,02 | 133,98 | 130,48 | 133,98 | 3,03% | 1.405,00 |
| 11.06.2026 | 129,14 | 133,40 | 129,14 | 130,04 | -0,73% | 770,00 |
| 10.06.2026 | 131,78 | 137,52 | 131,00 | 131,00 | -1,07% | 2.917,00 |
| 09.06.2026 | 124,32 | 132,42 | 124,32 | 132,42 | 5,48% | 1.086,00 |
| 08.06.2026 | 121,00 | 125,54 | 121,00 | 125,54 | 2,50% | 1.185,00 |
| 05.06.2026 | 126,12 | 126,26 | 121,00 | 122,48 | -2,25% | 1.418,00 |
| 04.06.2026 | 125,70 | 126,14 | 123,22 | 125,30 | -1,79% | 474,00 |
| 03.06.2026 | 128,48 | 130,50 | 126,90 | 127,58 | -0,41% | 1.773,00 |
| 02.06.2026 | 124,36 | 128,30 | 121,76 | 128,10 | 1,59% | 878,00 |
| 01.06.2026 | 129,14 | 129,14 | 124,76 | 126,10 | -0,08% | 1.907,00 |
| 29.05.2026 | 126,12 | 128,92 | 126,12 | 126,20 | 0,22% | 898,00 |
| 28.05.2026 | 119,60 | 127,10 | 119,44 | 125,92 | 3,62% | 2.414,00 |
| 27.05.2026 | 120,00 | 123,40 | 120,00 | 121,52 | -0,39% | 1.648,00 |
| 26.05.2026 | 117,00 | 123,40 | 117,00 | 122,00 | 2,92% | 2.142,00 |
| 25.05.2026 | 119,62 | 123,00 | 118,54 | 118,54 | 5,41% | 1.642,00 |
| 22.05.2026 | 107,22 | 113,70 | 107,22 | 112,46 | 5,50% | 2.240,00 |
| 21.05.2026 | 106,46 | 107,56 | 105,48 | 106,60 | 1,95% | 2.425,00 |
| 20.05.2026 | 102,10 | 105,38 | 102,10 | 104,56 | 1,53% | 1.769,00 |
| 19.05.2026 | 103,26 | 105,94 | 101,78 | 102,98 | -1,40% | 1.570,00 |
| 18.05.2026 | 107,94 | 108,60 | 103,50 | 104,44 | -3,30% | 1.435,00 |
| 15.05.2026 | 109,06 | 110,84 | 108,00 | 108,00 | 0,07% | 1.377,00 |
| 14.05.2026 | 106,06 | 107,92 | 106,06 | 107,92 | 1,58% | 492,00 |
| 13.05.2026 | 108,74 | 112,58 | 105,80 | 106,24 | -1,32% | 3.582,00 |
| 12.05.2026 | 103,04 | 107,90 | 102,70 | 107,66 | 3,52% | 2.266,00 |
| 11.05.2026 | 108,06 | 109,58 | 104,00 | 104,00 | -4,59% | 2.714,00 |
| 08.05.2026 | 116,08 | 118,08 | 109,00 | 109,00 | -5,63% | 870,00 |
| 07.05.2026 | 117,12 | 120,14 | 115,50 | 115,50 | -2,68% | 873,00 |
| 06.05.2026 | 116,32 | 118,96 | 116,32 | 118,68 | 1,02% | 1.050,00 |
| 05.05.2026 | 120,18 | 122,78 | 117,48 | 117,48 | -3,15% | 1.658,00 |
| 04.05.2026 | 121,04 | 123,46 | 120,70 | 121,30 | -2,87% | 1.439,00 |
| 30.04.2026 | 125,82 | 128,84 | 123,26 | 124,88 | -0,89% | 221,00 |
| 29.04.2026 | 123,78 | 131,20 | 123,78 | 126,00 | 2,29% | 1.517,00 |
| 28.04.2026 | 125,86 | 126,16 | 121,84 | 123,18 | -1,85% | 835,00 |
| 27.04.2026 | 126,70 | 129,18 | 124,50 | 125,50 | -2,83% | 1.257,00 |
| 24.04.2026 | 128,44 | 130,74 | 128,44 | 129,16 | 0,17% | 1.392,00 |
| 23.04.2026 | 124,78 | 128,94 | 124,52 | 128,94 | 3,75% | 240,00 |
| 22.04.2026 | 129,52 | 131,76 | 124,28 | 124,28 | -6,03% | 2.057,00 |
| 21.04.2026 | 129,24 | 132,26 | 129,04 | 132,26 | 1,33% | 1.580,00 |
| 20.04.2026 | 126,34 | 130,52 | 126,34 | 130,52 | 2,14% | 470,00 |
| 17.04.2026 | 127,44 | 128,54 | 125,98 | 127,78 | 1,53% | 2.266,00 |
| 16.04.2026 | 124,02 | 126,02 | 124,02 | 125,86 | 1,17% | 802,00 |
| 15.04.2026 | 125,24 | 127,18 | 123,60 | 124,40 | -1,43% | 1.217,00 |
| 14.04.2026 | 122,58 | 126,20 | 122,58 | 126,20 | 4,63% | 960,00 |
| 13.04.2026 | 120,04 | 120,62 | 118,00 | 120,62 | -1,53% | 347,00 |
| 10.04.2026 | 118,50 | 122,64 | 117,88 | 122,50 | 6,15% | 1.003,00 |
| 09.04.2026 | 115,02 | 116,24 | 115,02 | 115,40 | 1,17% | 1.048,00 |
| 08.04.2026 | 115,00 | 117,62 | 113,26 | 114,06 | 4,55% | 1.606,00 |
| 07.04.2026 | 110,04 | 110,52 | 108,20 | 109,10 | 0,09% | 240,00 |
| 02.04.2026 | 107,66 | 109,68 | 107,66 | 109,00 | -1,25% | 360,00 |
| 01.04.2026 | 109,08 | 111,70 | 109,08 | 110,38 | 2,53% | 924,00 |
| 31.03.2026 | 104,80 | 107,76 | 104,80 | 107,66 | 2,87% | 603,00 |
| 30.03.2026 | 106,76 | 111,00 | 104,66 | 104,66 | -2,19% | 864,00 |
| 27.03.2026 | 106,70 | 107,48 | 105,28 | 107,00 | -2,28% | 801,00 |
| 26.03.2026 | 109,88 | 110,02 | 106,84 | 109,50 | -1,28% | 736,00 |
| 25.03.2026 | 110,56 | 113,36 | 109,86 | 110,92 | -1,12% | 810,00 |
| 24.03.2026 | 113,26 | 114,60 | 111,32 | 112,18 | -0,97% | 2.022,00 |
| 23.03.2026 | 107,10 | 113,86 | 106,50 | 113,28 | 5,10% | 2.970,00 |
| 20.03.2026 | 111,88 | 113,42 | 107,78 | 107,78 | -3,84% | 748,00 |
| 19.03.2026 | 110,62 | 112,68 | 108,84 | 112,08 | -2,74% | 1.202,00 |
| 18.03.2026 | 117,16 | 120,84 | 114,20 | 115,24 | -1,71% | 766,00 |
| 17.03.2026 | 117,32 | 123,14 | 117,24 | 117,24 | -1,87% | 603,00 |
| 16.03.2026 | 117,56 | 121,96 | 117,56 | 119,48 | 2,05% | 1.227,00 |
| 13.03.2026 | 113,18 | 117,52 | 113,18 | 117,08 | 1,84% | 1.030,00 |
| 12.03.2026 | 114,46 | 116,28 | 111,68 | 114,96 | -0,96% | 1.168,00 |
| 11.03.2026 | 118,80 | 119,02 | 115,32 | 116,08 | -2,99% | 1.143,00 |
| 10.03.2026 | 116,06 | 119,88 | 116,06 | 119,66 | 4,03% | 693,00 |
| 09.03.2026 | 113,14 | 115,70 | 109,52 | 115,02 | -0,47% | 2.188,00 |
| 06.03.2026 | 117,16 | 118,38 | 113,60 | 115,56 | -2,20% | 896,00 |
| 05.03.2026 | 116,22 | 119,32 | 116,14 | 118,16 | 5,11% | 1.169,00 |
| 04.03.2026 | 110,16 | 113,98 | 110,00 | 112,42 | 0,36% | 1.257,00 |
| 03.03.2026 | 113,68 | 113,68 | 110,48 | 112,02 | -3,26% | 1.652,00 |
| 02.03.2026 | 118,00 | 120,96 | 115,80 | 115,80 | -4,93% | 1.617,00 |
| 27.02.2026 | 124,44 | 126,20 | 121,80 | 121,80 | -1,77% | 1.137,00 |
| 26.02.2026 | 128,06 | 131,56 | 123,10 | 124,00 | -4,32% | 1.169,00 |
| 25.02.2026 | 127,66 | 130,24 | 127,66 | 129,60 | 1,17% | 855,00 |