101,160€
-0,69%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 101,90 | 102,50 | 100,45 | 101,16 | -0,69% | 32,00 |
| 11.09.2025 | 102,60 | 102,89 | 100,97 | 101,86 | -0,08% | 832,00 |
| 10.09.2025 | 101,38 | 103,09 | 99,48 | 101,94 | 2,55% | 400,00 |
| 09.09.2025 | 94,03 | 99,49 | 94,03 | 99,41 | 5,72% | 115,00 |
| 08.09.2025 | 95,10 | 95,28 | 93,99 | 94,04 | -0,52% | 700,00 |
| 05.09.2025 | 97,37 | 97,64 | 92,48 | 94,53 | -0,90% | 148,00 |
| 04.09.2025 | 94,73 | 96,79 | 94,69 | 95,39 | 1,40% | 35,00 |
| 03.09.2025 | 93,54 | 94,94 | 93,39 | 94,07 | 0,48% | 2,00 |
| 02.09.2025 | 93,46 | 93,90 | 90,79 | 93,62 | 0,06% | 256,00 |
| 01.09.2025 | 93,40 | 93,71 | 92,75 | 93,56 | 0,72% | 30,00 |
| 29.08.2025 | 95,80 | 96,42 | 92,22 | 92,89 | -2,82% | 370,00 |
| 28.08.2025 | 94,05 | 95,96 | 93,98 | 95,59 | 0,97% | 565,00 |
| 27.08.2025 | 94,62 | 95,48 | 94,38 | 94,67 | -0,06% | 61,00 |
| 26.08.2025 | 94,26 | 95,05 | 93,85 | 94,73 | 0,26% | 415,00 |
| 25.08.2025 | 93,69 | 95,28 | 93,18 | 94,49 | 1,27% | 250,00 |
| 22.08.2025 | 93,88 | 94,88 | 93,12 | 93,30 | -0,51% | 803,00 |
| 21.08.2025 | 93,35 | 94,20 | 92,52 | 93,78 | 0,58% | 535,00 |
| 20.08.2025 | 94,19 | 94,50 | 89,76 | 93,23 | -1,30% | 536,00 |
| 19.08.2025 | 95,04 | 95,94 | 93,66 | 94,46 | -0,79% | 110,00 |
| 18.08.2025 | 93,39 | 95,45 | 93,17 | 95,21 | 2,00% | 759,00 |
| 15.08.2025 | 95,30 | 96,04 | 91,91 | 93,35 | -1,78% | 200,00 |
| 14.08.2025 | 93,80 | 95,13 | 93,00 | 95,04 | 1,27% | 43,00 |
| 13.08.2025 | 95,64 | 96,61 | 91,92 | 93,85 | -2,04% | 4.006,00 |
| 12.08.2025 | 94,55 | 95,81 | 93,94 | 95,81 | 1,27% | 6,00 |
| 11.08.2025 | 95,61 | 96,27 | 94,04 | 94,61 | 0,14% | 10.937,00 |
| 08.08.2025 | 93,47 | 94,91 | 92,95 | 94,47 | 1,38% | 345,00 |
| 07.08.2025 | 94,02 | 95,57 | 92,66 | 93,19 | -0,76% | 845,00 |
| 06.08.2025 | 93,54 | 94,13 | 92,51 | 93,90 | 0,64% | 59,00 |
| 05.08.2025 | 94,33 | 95,33 | 92,39 | 93,30 | -0,61% | 396,00 |
| 04.08.2025 | 90,06 | 94,89 | 89,86 | 93,88 | 4,16% | 60,00 |
| 01.08.2025 | 92,83 | 92,89 | 88,74 | 90,13 | -3,61% | 1.631,00 |
| 31.07.2025 | 92,60 | 94,67 | 92,60 | 93,51 | 1,25% | 70,00 |
| 30.07.2025 | 91,38 | 92,59 | 91,11 | 92,35 | 1,33% | 1.085,00 |
| 29.07.2025 | 92,42 | 94,44 | 90,86 | 91,14 | -0,98% | 490,00 |
| 28.07.2025 | 90,12 | 92,42 | 90,09 | 92,05 | 2,92% | 601,00 |
| 25.07.2025 | 89,09 | 90,54 | 88,77 | 89,44 | 0,64% | 150,00 |
| 24.07.2025 | 85,82 | 89,32 | 85,56 | 88,87 | 3,82% | 626,00 |
| 23.07.2025 | 86,87 | 93,53 | 80,99 | 85,60 | -1,19% | 239,00 |
| 22.07.2025 | 88,73 | 89,33 | 86,38 | 86,64 | -2,36% | 650,00 |
| 21.07.2025 | 89,18 | 89,74 | 87,81 | 88,73 | 0,06% | 95,00 |
| 18.07.2025 | 88,01 | 88,68 | 87,98 | 88,68 | 0,94% | 173,00 |
| 17.07.2025 | 86,08 | 87,85 | 86,08 | 87,85 | 2,14% | 3.659,00 |
| 16.07.2025 | 85,11 | 86,01 | 85,11 | 86,01 | 0,13% | 30,00 |
| 15.07.2025 | 85,45 | 86,53 | 85,45 | 85,90 | 0,05% | 155,00 |
| 14.07.2025 | 84,50 | 85,86 | 84,50 | 85,86 | 1,84% | 100,00 |
| 11.07.2025 | 83,64 | 84,31 | 83,64 | 84,31 | 0,86% | 50,00 |
| 10.07.2025 | 83,09 | 83,59 | 83,09 | 83,59 | -0,25% | 30,00 |
| 09.07.2025 | 82,78 | 84,15 | 82,78 | 83,80 | 0,88% | 17,00 |
| 08.07.2025 | 84,35 | 84,40 | 83,07 | 83,07 | -0,89% | 201,00 |
| 04.07.2025 | 83,83 | 83,83 | 83,82 | 83,82 | -0,91% | 50,00 |
| 03.07.2025 | 83,25 | 84,59 | 83,25 | 84,59 | 1,74% | 30,00 |
| 02.07.2025 | 82,45 | 83,14 | 82,29 | 83,14 | -1,39% | 426,00 |
| 01.07.2025 | 83,33 | 84,31 | 83,33 | 84,31 | 1,22% | 100,00 |
| 30.06.2025 | 83,56 | 83,56 | 83,27 | 83,29 | -0,01% | - |
| 27.06.2025 | 82,75 | 83,94 | 82,75 | 83,30 | 0,54% | 783,00 |
| 26.06.2025 | 82,93 | 83,58 | 82,85 | 82,85 | -0,34% | 75,00 |
| 25.06.2025 | 82,78 | 83,29 | 82,36 | 83,13 | 0,59% | 247,00 |
| 24.06.2025 | 82,42 | 83,48 | 82,10 | 82,64 | 1,05% | 292,00 |
| 23.06.2025 | 81,04 | 82,20 | 81,04 | 81,78 | 1,19% | 350,00 |
| 20.06.2025 | 81,07 | 81,13 | 80,67 | 80,82 | 0,01% | 44,00 |
| 19.06.2025 | 81,20 | 81,20 | 80,81 | 80,81 | -0,42% | 50,00 |
| 18.06.2025 | 80,80 | 81,69 | 80,47 | 81,15 | 0,46% | 89,00 |
| 17.06.2025 | 80,21 | 80,78 | 80,21 | 80,78 | 0,21% | 50,00 |
| 16.06.2025 | 80,03 | 80,61 | 80,01 | 80,61 | 0,11% | 133,00 |
| 13.06.2025 | 80,54 | 80,54 | 80,52 | 80,52 | -1,26% | - |
| 12.06.2025 | 80,16 | 81,55 | 80,16 | 81,55 | 0,74% | 65,00 |
| 11.06.2025 | 80,50 | 81,11 | 80,50 | 80,95 | 0,46% | 213,00 |
| 10.06.2025 | 81,14 | 81,73 | 80,05 | 80,58 | -0,54% | 98,00 |
| 09.06.2025 | 81,73 | 82,62 | 81,02 | 81,02 | -1,17% | 140,00 |
| 06.06.2025 | 80,92 | 81,98 | 80,92 | 81,98 | 1,70% | 127,00 |
| 05.06.2025 | 80,71 | 81,25 | 80,61 | 80,61 | -0,11% | 94,00 |
| 04.06.2025 | 80,41 | 80,70 | 80,41 | 80,70 | 2,11% | 63,00 |
| 03.06.2025 | 79,03 | 79,03 | 79,03 | 79,03 | 0,34% | 127,00 |
| 02.06.2025 | 78,30 | 78,76 | 78,00 | 78,76 | 0,69% | 250,00 |
| 30.05.2025 | 78,16 | 78,69 | 78,16 | 78,22 | 0,39% | 71,00 |
| 29.05.2025 | 79,60 | 80,67 | 77,92 | 77,92 | -0,12% | 83,00 |
| 28.05.2025 | 77,81 | 78,10 | 77,81 | 78,01 | 0,26% | 15,00 |
| 27.05.2025 | 75,71 | 78,04 | 75,71 | 77,81 | 2,57% | 35,00 |
| 26.05.2025 | 75,85 | 75,86 | 75,85 | 75,86 | 0,66% | 2.527,00 |
| 23.05.2025 | 75,11 | 75,61 | 75,11 | 75,36 | -0,46% | 78,00 |
| 22.05.2025 | 75,31 | 75,88 | 75,31 | 75,71 | 0,21% | 3,00 |
| 21.05.2025 | 75,51 | 76,32 | 75,51 | 75,55 | -1,09% | 15,00 |
| 20.05.2025 | 76,31 | 77,07 | 76,31 | 76,38 | 0,16% | 596,00 |
| 19.05.2025 | 77,14 | 77,14 | 76,25 | 76,26 | -1,79% | 5.353,00 |
| 16.05.2025 | 76,30 | 77,65 | 76,30 | 77,65 | 1,20% | 1.341,00 |
| 15.05.2025 | 76,01 | 76,73 | 76,01 | 76,73 | 0,03% | 173,00 |
| 14.05.2025 | 77,00 | 77,00 | 76,49 | 76,71 | 0,30% | 70,00 |
| 13.05.2025 | 75,76 | 77,50 | 75,76 | 76,48 | 0,62% | 5.000,00 |
| 12.05.2025 | 73,11 | 76,42 | 73,11 | 76,01 | 5,92% | 2.315,00 |
| 09.05.2025 | 71,57 | 71,91 | 71,41 | 71,76 | -0,68% | 300,00 |
| 08.05.2025 | 71,79 | 72,61 | 71,79 | 72,25 | 1,76% | 195,00 |
| 07.05.2025 | 70,30 | 71,00 | 70,30 | 71,00 | 1,21% | - |
| 06.05.2025 | 70,51 | 70,51 | 70,01 | 70,15 | -1,90% | 88,00 |
| 05.05.2025 | 70,96 | 71,51 | 70,21 | 71,51 | 0,15% | 954,00 |
| 02.05.2025 | 69,34 | 71,40 | 69,34 | 71,40 | 6,23% | 60,00 |
| 30.04.2025 | 66,93 | 67,46 | 66,36 | 67,21 | -0,12% | 870,00 |
| 29.04.2025 | 66,37 | 67,29 | 66,37 | 67,29 | 1,31% | - |
| 28.04.2025 | 66,11 | 66,42 | 66,11 | 66,42 | -0,06% | 10,00 |
| 25.04.2025 | 67,23 | 67,23 | 66,45 | 66,46 | 6,71% | 45,00 |
| 24.04.2025 | 62,50 | 62,66 | 62,28 | 62,28 | -1,92% | 248,00 |