62,600€
-0,48%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 67,68 | 68,67 | 66,56 | 68,06 | -0,17% | 850,00 |
| 31.01.2025 | 69,23 | 70,32 | 68,07 | 68,17 | -0,98% | 580,00 |
| 30.01.2025 | 66,83 | 69,80 | 66,83 | 68,85 | 3,31% | 179,00 |
| 29.01.2025 | 65,82 | 67,40 | 65,80 | 66,64 | 1,38% | 275,00 |
| 28.01.2025 | 64,56 | 66,07 | 63,62 | 65,73 | 2,12% | 467,00 |
| 27.01.2025 | 72,57 | 72,67 | 62,64 | 64,37 | -12,46% | 1.107,00 |
| 24.01.2025 | 74,97 | 75,70 | 73,34 | 73,53 | -2,51% | 198,00 |
| 23.01.2025 | 74,66 | 75,56 | 73,61 | 75,42 | 0,90% | 1.341,00 |
| 22.01.2025 | 70,02 | 75,30 | 70,00 | 74,74 | 7,12% | 645,00 |
| 21.01.2025 | 66,99 | 69,89 | 66,94 | 69,77 | 1,63% | 701,00 |
| 20.01.2025 | 67,55 | 68,93 | 67,32 | 68,65 | 1,58% | 951,00 |
| 17.01.2025 | 68,12 | 68,78 | 66,56 | 67,59 | -0,36% | 580,00 |
| 16.01.2025 | 69,08 | 69,75 | 67,46 | 67,83 | -1,58% | 1.240,00 |
| 15.01.2025 | 68,27 | 69,87 | 68,13 | 68,92 | 1,04% | 65,00 |
| 14.01.2025 | 66,83 | 68,36 | 66,65 | 68,21 | 1,99% | 90,00 |
| 13.01.2025 | 68,54 | 68,65 | 65,96 | 66,88 | -2,38% | 1.500,00 |
| 10.01.2025 | 69,52 | 70,20 | 68,17 | 68,51 | -1,59% | 1.536,00 |
| 09.01.2025 | 69,54 | 69,80 | 69,32 | 69,62 | -0,01% | 133,00 |
| 08.01.2025 | 69,14 | 70,16 | 68,52 | 69,63 | 0,78% | 208,00 |
| 07.01.2025 | 68,27 | 69,25 | 68,18 | 69,09 | 0,85% | 249,00 |
| 06.01.2025 | 68,14 | 69,62 | 67,96 | 68,50 | 0,70% | 100,00 |
| 03.01.2025 | 67,28 | 68,25 | 67,02 | 68,03 | 1,14% | 27,00 |
| 02.01.2025 | 67,45 | 68,37 | 66,92 | 67,26 | -1,24% | 479,00 |
| 30.12.2024 | 67,61 | 68,10 | 67,51 | 68,10 | 0,33% | 50,00 |
| 27.12.2024 | 68,54 | 68,70 | 67,45 | 67,88 | -0,53% | 100,00 |
| 23.12.2024 | 68,10 | 68,76 | 67,46 | 68,24 | 0,81% | 502,00 |
| 20.12.2024 | 67,33 | 68,22 | 66,01 | 67,69 | 0,27% | 492,00 |
| 19.12.2024 | 67,58 | 68,98 | 67,09 | 67,51 | -0,14% | 1.101,00 |
| 18.12.2024 | 70,71 | 71,81 | 67,46 | 67,61 | -4,53% | 370,00 |
| 17.12.2024 | 71,77 | 72,50 | 70,73 | 70,82 | -1,31% | 240,00 |
| 16.12.2024 | 70,04 | 72,16 | 70,00 | 71,76 | 2,26% | 660,00 |
| 13.12.2024 | 70,48 | 71,25 | 69,69 | 70,17 | -0,21% | 475,00 |
| 12.12.2024 | 70,02 | 70,56 | 69,33 | 70,32 | 0,33% | 684,00 |
| 11.12.2024 | 69,05 | 70,36 | 69,04 | 70,09 | 1,59% | 265,00 |
| 10.12.2024 | 69,68 | 70,15 | 68,74 | 68,99 | -1,26% | 950,00 |
| 09.12.2024 | 70,79 | 70,79 | 69,36 | 69,87 | -0,54% | 310,00 |
| 06.12.2024 | 70,30 | 70,93 | 69,98 | 70,25 | -0,07% | 85,00 |
| 05.12.2024 | 70,60 | 71,13 | 69,81 | 70,30 | -0,65% | 745,00 |
| 04.12.2024 | 69,70 | 70,93 | 69,64 | 70,76 | 1,67% | 449,00 |
| 03.12.2024 | 69,65 | 70,19 | 68,75 | 69,59 | 0,01% | 21,00 |
| 02.12.2024 | 68,81 | 70,62 | 68,54 | 69,58 | 0,62% | 564,00 |
| 29.11.2024 | 69,06 | 69,78 | 68,17 | 69,15 | -0,53% | 362,00 |
| 28.11.2024 | 69,07 | 69,52 | 69,00 | 69,52 | 0,97% | 130,00 |
| 27.11.2024 | 69,95 | 70,63 | 68,33 | 68,85 | -1,51% | 100,00 |
| 26.11.2024 | 69,94 | 70,88 | 69,20 | 69,91 | 0,06% | 485,00 |
| 25.11.2024 | 71,19 | 72,61 | 69,68 | 69,87 | -2,02% | 2.835,00 |
| 22.11.2024 | 69,99 | 71,38 | 69,79 | 71,31 | 2,00% | 1.180,00 |
| 21.11.2024 | 67,07 | 70,54 | 66,94 | 69,91 | 3,92% | 2.033,00 |
| 20.11.2024 | 67,07 | 68,07 | 66,56 | 67,27 | 0,37% | 1.350,00 |
| 19.11.2024 | 66,05 | 67,11 | 65,21 | 67,02 | 1,56% | 50,00 |
| 18.11.2024 | 67,14 | 67,55 | 65,49 | 65,99 | -1,46% | 615,00 |
| 15.11.2024 | 68,39 | 69,21 | 66,63 | 66,97 | -2,95% | 580,00 |
| 14.11.2024 | 68,42 | 69,82 | 68,42 | 69,00 | 0,76% | 670,00 |
| 13.11.2024 | 67,54 | 68,93 | 67,44 | 68,48 | 1,05% | 92,00 |
| 12.11.2024 | 68,90 | 69,69 | 67,53 | 67,77 | -1,64% | 240,00 |
| 11.11.2024 | 69,05 | 70,26 | 68,49 | 68,90 | 0,26% | 2.338,00 |
| 08.11.2024 | 68,30 | 68,96 | 68,30 | 68,72 | 0,67% | 229,00 |
| 07.11.2024 | 66,97 | 68,40 | 66,97 | 68,26 | 2,09% | 37,00 |
| 06.11.2024 | 66,08 | 66,86 | 66,08 | 66,86 | 5,14% | - |
| 05.11.2024 | 62,61 | 63,59 | 62,61 | 63,59 | 1,44% | - |
| 04.11.2024 | 62,36 | 62,84 | 62,36 | 62,69 | -0,24% | 83,00 |
| 01.11.2024 | 61,65 | 62,84 | 61,65 | 62,84 | 1,95% | 155,00 |
| 31.10.2024 | 62,90 | 62,90 | 61,64 | 61,64 | -1,85% | 186,00 |
| 30.10.2024 | 63,61 | 64,02 | 62,80 | 62,80 | -0,57% | 525,00 |
| 29.10.2024 | 63,82 | 63,82 | 63,16 | 63,16 | -0,61% | 58,00 |
| 28.10.2024 | 64,45 | 64,99 | 63,55 | 63,55 | -0,86% | 1.314,00 |
| 25.10.2024 | 64,71 | 64,71 | 63,98 | 64,10 | -0,30% | - |
| 24.10.2024 | 63,51 | 64,29 | 63,51 | 64,29 | 1,64% | 365,00 |
| 23.10.2024 | 61,55 | 63,88 | 61,55 | 63,25 | 2,21% | 120,00 |
| 22.10.2024 | 61,38 | 62,00 | 61,38 | 61,88 | -0,56% | 90,00 |
| 18.10.2024 | 62,13 | 62,89 | 62,13 | 62,23 | -0,45% | 328,00 |
| 17.10.2024 | 61,37 | 62,79 | 61,37 | 62,51 | 1,36% | - |
| 16.10.2024 | 60,11 | 61,95 | 60,11 | 61,67 | 2,12% | 92,00 |
| 15.10.2024 | 61,87 | 61,92 | 60,39 | 60,39 | -1,68% | 80,00 |
| 14.10.2024 | 59,80 | 61,42 | 59,80 | 61,42 | 2,67% | 423,00 |
| 11.10.2024 | 58,78 | 59,82 | 58,78 | 59,82 | 1,68% | - |
| 10.10.2024 | 59,04 | 59,38 | 58,83 | 58,83 | -0,69% | - |
| 09.10.2024 | 58,29 | 59,33 | 58,29 | 59,24 | 1,11% | 1.930,00 |
| 08.10.2024 | 56,94 | 58,59 | 56,94 | 58,59 | 2,74% | - |
| 07.10.2024 | 56,66 | 57,50 | 56,63 | 57,03 | 0,96% | 4.090,00 |
| 04.10.2024 | 56,11 | 56,71 | 56,11 | 56,49 | 0,00% | - |