83,020€
-0,13%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 83,20 | 83,69 | 82,71 | 83,03 | -0,26% | 75,00 |
| 25.06.2025 | 82,47 | 83,69 | 82,26 | 83,25 | 0,93% | 259,00 |
| 24.06.2025 | 82,55 | 83,64 | 81,60 | 82,48 | 0,27% | 442,00 |
| 23.06.2025 | 81,30 | 82,29 | 80,72 | 82,26 | 0,98% | 350,00 |
| 20.06.2025 | 81,18 | 82,10 | 80,59 | 81,46 | 0,90% | 74,00 |
| 19.06.2025 | 81,37 | 81,41 | 80,45 | 80,73 | -0,86% | 50,00 |
| 18.06.2025 | 80,91 | 81,86 | 80,33 | 81,43 | 0,81% | 113,00 |
| 17.06.2025 | 80,45 | 81,11 | 79,36 | 80,77 | -0,06% | 50,00 |
| 16.06.2025 | 80,12 | 81,17 | 80,11 | 80,82 | 0,89% | 133,00 |
| 13.06.2025 | 80,82 | 81,50 | 79,77 | 80,11 | -1,98% | - |
| 12.06.2025 | 80,41 | 81,97 | 79,34 | 81,72 | 0,83% | 130,00 |
| 11.06.2025 | 80,74 | 81,24 | 79,95 | 81,05 | 0,12% | 303,00 |
| 10.06.2025 | 81,50 | 82,26 | 79,77 | 80,95 | -0,47% | 239,00 |
| 09.06.2025 | 81,80 | 82,75 | 81,24 | 81,34 | -0,72% | 220,00 |
| 06.06.2025 | 81,16 | 82,83 | 81,05 | 81,93 | 1,27% | 127,00 |
| 05.06.2025 | 80,46 | 81,54 | 80,06 | 80,90 | 0,44% | 108,00 |
| 04.06.2025 | 80,68 | 81,49 | 80,08 | 80,55 | -0,11% | 63,00 |
| 03.06.2025 | 78,84 | 80,81 | 78,61 | 80,63 | 2,14% | 127,00 |
| 02.06.2025 | 78,56 | 78,95 | 77,61 | 78,94 | -0,23% | 314,00 |
| 30.05.2025 | 78,35 | 79,93 | 77,71 | 79,12 | 1,12% | 71,00 |
| 29.05.2025 | 79,81 | 81,08 | 77,45 | 78,24 | 0,22% | 183,00 |
| 28.05.2025 | 78,01 | 78,56 | 77,77 | 78,07 | 0,13% | 30,00 |
| 27.05.2025 | 75,97 | 78,08 | 75,94 | 77,96 | 2,62% | 60,00 |
| 26.05.2025 | 75,67 | 76,21 | 75,67 | 75,97 | 0,93% | 5.054,00 |
| 23.05.2025 | 75,28 | 75,82 | 73,30 | 75,27 | -0,43% | 93,00 |
| 22.05.2025 | 75,66 | 76,13 | 75,07 | 75,60 | -0,13% | 6,00 |
| 21.05.2025 | 75,76 | 76,90 | 75,23 | 75,70 | -1,05% | 30,00 |
| 20.05.2025 | 76,48 | 76,91 | 76,14 | 76,50 | -0,33% | 846,00 |
| 19.05.2025 | 76,77 | 77,25 | 73,50 | 76,75 | -1,51% | 5.368,00 |
| 16.05.2025 | 76,54 | 78,05 | 76,46 | 77,93 | 1,35% | 1.366,00 |
| 15.05.2025 | 76,24 | 77,04 | 75,69 | 76,89 | 0,29% | 183,00 |
| 14.05.2025 | 76,77 | 76,96 | 76,00 | 76,67 | 0,03% | 120,00 |
| 13.05.2025 | 75,87 | 77,67 | 75,61 | 76,65 | 0,68% | 15.000,00 |
| 12.05.2025 | 73,34 | 76,78 | 73,25 | 76,14 | 6,01% | 2.381,00 |
| 09.05.2025 | 71,82 | 72,52 | 71,15 | 71,82 | 0,06% | 400,00 |
| 08.05.2025 | 72,05 | 73,48 | 70,97 | 71,78 | 0,41% | 390,00 |
| 07.05.2025 | 70,41 | 71,73 | 69,80 | 71,49 | 2,02% | - |
| 06.05.2025 | 70,53 | 70,65 | 69,52 | 70,08 | -1,10% | 176,00 |
| 05.05.2025 | 70,87 | 71,57 | 69,99 | 70,86 | -0,71% | 1.094,00 |
| 02.05.2025 | 69,52 | 71,64 | 69,28 | 71,36 | 5,01% | 120,00 |
| 30.04.2025 | 67,47 | 68,07 | 65,56 | 67,96 | 0,88% | 860,00 |
| 29.04.2025 | 66,61 | 67,56 | 65,88 | 67,37 | 1,40% | - |
| 28.04.2025 | 66,28 | 67,47 | 65,71 | 66,44 | -0,50% | 10,00 |
| 25.04.2025 | 67,33 | 67,64 | 65,56 | 66,77 | -0,01% | 135,00 |
| 24.04.2025 | 62,59 | 67,34 | 61,74 | 66,78 | 6,35% | 248,00 |
| 23.04.2025 | 58,92 | 67,03 | 58,87 | 62,79 | 9,01% | 1.580,00 |
| 22.04.2025 | 55,31 | 57,75 | 55,27 | 57,60 | 0,67% | 80,00 |
| 17.04.2025 | 57,59 | 58,10 | 56,77 | 57,22 | 0,56% | 200,00 |
| 16.04.2025 | 56,21 | 58,08 | 55,87 | 56,90 | -2,39% | 118,00 |
| 15.04.2025 | 57,48 | 59,30 | 57,44 | 58,29 | 1,10% | - |
| 14.04.2025 | 58,38 | 59,43 | 57,15 | 57,66 | 0,00% | 150,00 |
| 11.04.2025 | 57,62 | 58,02 | 55,29 | 57,66 | 0,73% | 1.754,00 |
| 10.04.2025 | 60,01 | 60,20 | 55,39 | 57,24 | -5,36% | 118,00 |
| 09.04.2025 | 52,72 | 61,21 | 52,68 | 60,48 | 10,25% | 1.826,00 |
| 08.04.2025 | 56,56 | 58,53 | 53,97 | 54,86 | -1,67% | 600,00 |
| 07.04.2025 | 50,82 | 57,59 | 47,75 | 55,79 | 3,30% | 1.056,00 |
| 04.04.2025 | 56,39 | 56,55 | 51,01 | 54,01 | -4,98% | 1.036,00 |
| 03.04.2025 | 59,73 | 59,85 | 55,96 | 56,84 | -9,17% | 806,00 |
| 02.04.2025 | 61,03 | 62,73 | 59,86 | 62,57 | 2,18% | - |
| 01.04.2025 | 60,36 | 61,65 | 60,25 | 61,24 | 0,99% | - |
| 31.03.2025 | 60,80 | 61,11 | 59,58 | 60,64 | -0,12% | 968,00 |
| 28.03.2025 | 63,11 | 63,36 | 59,78 | 60,71 | -3,35% | - |
| 27.03.2025 | 62,86 | 63,56 | 61,76 | 62,82 | -0,26% | 285,00 |
| 26.03.2025 | 64,52 | 64,67 | 62,47 | 62,98 | 0,21% | 46,00 |
| 25.03.2025 | 64,15 | 64,62 | 62,83 | 62,85 | -1,85% | 30,00 |
| 24.03.2025 | 61,98 | 64,41 | 61,96 | 64,04 | 3,38% | 78,00 |
| 21.03.2025 | 61,07 | 62,00 | 59,71 | 61,94 | 1,52% | 450,00 |
| 20.03.2025 | 62,26 | 62,84 | 60,37 | 61,02 | -1,74% | 271,00 |
| 19.03.2025 | 58,50 | 62,37 | 57,10 | 62,10 | 5,61% | 192,00 |
| 18.03.2025 | 58,34 | 58,80 | 57,53 | 58,80 | 1,06% | 1,00 |
| 17.03.2025 | 57,64 | 59,10 | 57,37 | 58,18 | 1,97% | 70,00 |
| 14.03.2025 | 57,20 | 58,33 | 56,83 | 57,06 | 0,05% | 250,00 |
| 13.03.2025 | 57,35 | 58,33 | 56,50 | 57,03 | -1,11% | 474,00 |
| 12.03.2025 | 56,70 | 58,52 | 56,53 | 57,67 | 0,72% | - |
| 11.03.2025 | 56,97 | 57,62 | 55,92 | 57,25 | 0,75% | 935,00 |
| 10.03.2025 | 57,76 | 57,84 | 56,10 | 56,83 | -2,08% | 7.290,00 |
| 07.03.2025 | 57,20 | 58,39 | 55,33 | 58,03 | 1,41% | 190,00 |
| 06.03.2025 | 59,82 | 59,84 | 56,92 | 57,23 | -4,54% | 620,00 |
| 05.03.2025 | 59,63 | 60,11 | 58,37 | 59,95 | 0,88% | 70,00 |
| 04.03.2025 | 60,65 | 60,76 | 58,39 | 59,42 | -1,61% | 4.635,00 |
| 03.03.2025 | 64,25 | 64,39 | 60,29 | 60,39 | -5,91% | 1.336,00 |
| 28.02.2025 | 63,03 | 64,21 | 62,11 | 64,18 | 2,01% | 815,00 |
| 27.02.2025 | 63,48 | 64,25 | 62,66 | 62,92 | -0,38% | 381,00 |
| 26.02.2025 | 62,14 | 63,74 | 62,04 | 63,16 | 2,14% | 1.124,00 |
| 25.02.2025 | 64,11 | 64,33 | 61,22 | 61,83 | -3,62% | 524,00 |
| 24.02.2025 | 64,67 | 65,64 | 63,53 | 64,16 | -0,71% | 144,00 |
| 21.02.2025 | 66,13 | 66,55 | 63,81 | 64,62 | -2,22% | 359,00 |
| 20.02.2025 | 66,70 | 67,31 | 65,01 | 66,08 | -1,29% | 328,00 |
| 19.02.2025 | 66,17 | 67,34 | 65,78 | 66,95 | 1,32% | - |
| 18.02.2025 | 66,10 | 67,08 | 65,04 | 66,07 | -0,50% | 1.345,00 |
| 17.02.2025 | 65,87 | 66,50 | 65,77 | 66,41 | 1,17% | 1.293,00 |
| 14.02.2025 | 66,38 | 67,43 | 65,58 | 65,64 | -1,01% | 45,00 |
| 13.02.2025 | 67,06 | 67,44 | 66,13 | 66,31 | -1,17% | 226,00 |
| 12.02.2025 | 67,43 | 68,46 | 66,61 | 67,10 | -0,51% | 171,00 |
| 11.02.2025 | 69,40 | 69,50 | 67,17 | 67,44 | -3,19% | 306,00 |
| 10.02.2025 | 67,84 | 69,84 | 67,80 | 69,67 | 3,05% | 102,00 |
| 07.02.2025 | 67,38 | 68,83 | 67,21 | 67,61 | 0,30% | 415,00 |
| 06.02.2025 | 67,17 | 68,18 | 66,60 | 67,41 | 0,85% | 12,00 |
| 05.02.2025 | 66,73 | 67,40 | 66,15 | 66,84 | -0,42% | - |
| 04.02.2025 | 67,94 | 68,25 | 66,31 | 67,13 | -1,37% | 780,00 |