78,105€
0,75%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 77,98 | 78,39 | 77,08 | 78,03 | 0,66% | 747,00 |
| 05.10.2026 | 78,57 | 78,63 | 77,52 | 77,52 | -0,01% | 1.821,00 |
| 02.10.2026 | 77,02 | 78,10 | 75,88 | 77,53 | 0,60% | 1.097,00 |
| 01.10.2026 | 74,71 | 77,07 | 74,71 | 77,07 | 3,74% | 1.847,00 |
| 30.09.2026 | 74,03 | 75,35 | 74,03 | 74,29 | -0,20% | 596,00 |
| 29.09.2026 | 73,71 | 76,03 | 73,71 | 74,44 | 0,77% | 1.522,00 |
| 28.09.2026 | 72,96 | 73,87 | 72,96 | 73,87 | -0,38% | 55,00 |
| 25.09.2026 | 72,59 | 74,25 | 72,59 | 74,15 | 1,12% | 451,00 |
| 24.09.2026 | 71,24 | 73,33 | 71,00 | 73,33 | 2,52% | 937,00 |
| 23.09.2026 | 72,08 | 73,66 | 71,53 | 71,53 | 0,53% | 1.021,00 |
| 22.09.2026 | 69,94 | 71,15 | 69,83 | 71,15 | 1,50% | 379,00 |
| 21.09.2026 | 68,51 | 70,10 | 67,68 | 70,10 | 2,28% | 883,00 |
| 18.09.2026 | 68,08 | 69,42 | 68,08 | 68,54 | 0,65% | 806,00 |
| 17.09.2026 | 67,38 | 69,30 | 67,38 | 68,10 | 0,43% | 3.492,00 |
| 16.09.2026 | 67,00 | 68,54 | 66,98 | 67,81 | 0,95% | 1.515,00 |
| 15.09.2026 | 68,00 | 69,28 | 67,17 | 67,17 | -1,22% | 854,00 |
| 14.09.2026 | 72,31 | 72,31 | 68,00 | 68,00 | -4,84% | 1.909,00 |
| 11.09.2026 | 69,02 | 71,46 | 69,02 | 71,46 | 4,63% | 816,00 |
| 10.09.2026 | 69,67 | 70,65 | 68,30 | 68,30 | -2,58% | 895,00 |
| 09.09.2026 | 70,00 | 71,38 | 69,46 | 70,11 | -1,85% | 1.257,00 |
| 08.09.2026 | 71,34 | 73,00 | 71,34 | 71,43 | -1,07% | 1.999,00 |
| 07.09.2026 | 72,11 | 73,00 | 71,47 | 72,20 | 0,94% | 4.436,00 |
| 04.09.2026 | 70,19 | 72,83 | 70,19 | 71,53 | 3,22% | 3.049,00 |
| 03.09.2026 | 67,83 | 71,26 | 67,83 | 69,30 | -49,04% | 2.369,00 |
| 02.09.2026 | 139,68 | 142,00 | 135,98 | 135,98 | -2,95% | 508,00 |
| 01.09.2026 | 135,76 | 140,12 | 135,04 | 140,12 | 3,30% | 108,00 |
| 31.08.2026 | 134,66 | 136,60 | 134,20 | 135,64 | -2,38% | 1.111,00 |
| 28.08.2026 | 137,32 | 140,18 | 137,32 | 138,94 | -1,31% | 511,00 |
| 27.08.2026 | 138,10 | 142,66 | 138,10 | 140,78 | 2,52% | 606,00 |
| 26.08.2026 | 134,96 | 137,32 | 134,96 | 137,32 | 1,06% | 460,00 |
| 25.08.2026 | 132,86 | 136,84 | 132,86 | 135,88 | 4,23% | 1.794,00 |
| 24.08.2026 | 133,16 | 134,42 | 130,12 | 130,36 | -2,06% | 1.127,00 |
| 21.08.2026 | 130,14 | 134,06 | 130,14 | 133,10 | 0,83% | 388,00 |
| 20.08.2026 | 133,46 | 135,88 | 131,42 | 132,00 | -1,49% | 460,00 |
| 19.08.2026 | 136,34 | 139,60 | 134,00 | 134,00 | -3,32% | 975,00 |
| 18.08.2026 | 145,46 | 147,40 | 138,60 | 138,60 | -6,31% | 607,00 |
| 17.08.2026 | 144,00 | 147,94 | 144,00 | 147,94 | 3,08% | 402,00 |
| 14.08.2026 | 142,62 | 144,86 | 142,62 | 143,52 | -1,14% | 677,00 |
| 13.08.2026 | 147,00 | 149,24 | 145,18 | 145,18 | -0,15% | 672,00 |
| 12.08.2026 | 144,24 | 147,44 | 144,24 | 145,40 | -1,33% | 561,00 |
| 11.08.2026 | 144,40 | 148,40 | 144,40 | 147,36 | -0,12% | 1.003,00 |
| 10.08.2026 | 147,10 | 149,00 | 146,12 | 147,54 | -0,27% | 662,00 |
| 07.08.2026 | 146,94 | 151,20 | 146,94 | 147,94 | -0,67% | 189,00 |
| 06.08.2026 | 148,54 | 151,24 | 146,42 | 148,94 | -1,62% | 1.715,00 |
| 05.08.2026 | 148,46 | 151,40 | 147,48 | 151,40 | 3,09% | 770,00 |
| 04.08.2026 | 141,52 | 147,82 | 141,44 | 146,86 | 3,47% | 944,00 |
| 03.08.2026 | 139,58 | 141,94 | 139,58 | 141,94 | -1,35% | 88,00 |
| 31.07.2026 | 138,94 | 143,88 | 138,94 | 143,88 | 6,51% | 1.375,00 |
| 30.07.2026 | 130,80 | 136,90 | 130,80 | 135,08 | 2,74% | 1.020,00 |
| 29.07.2026 | 124,50 | 136,28 | 124,50 | 131,48 | 4,76% | 564,00 |
| 28.07.2026 | 129,74 | 131,50 | 124,56 | 125,50 | -4,08% | 946,00 |
| 27.07.2026 | 134,76 | 137,96 | 129,82 | 130,84 | -4,06% | 1.043,00 |
| 24.07.2026 | 137,28 | 138,88 | 136,30 | 136,38 | -1,52% | 499,00 |
| 23.07.2026 | 136,40 | 140,70 | 136,40 | 138,48 | 1,57% | 1.378,00 |
| 22.07.2026 | 137,04 | 140,60 | 135,60 | 136,34 | 0,95% | 1.806,00 |
| 21.07.2026 | 131,90 | 136,72 | 131,90 | 135,06 | 1,99% | 680,00 |
| 20.07.2026 | 131,22 | 135,70 | 131,20 | 132,42 | -1,03% | 986,00 |
| 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 |