128,150€
-0,10%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 128,95 | 130,29 | 127,50 | 128,15 | -0,26% | 5.635,00 |
| 19.02.2026 | 125,45 | 128,63 | 124,21 | 128,49 | 2,55% | 7.669,00 |
| 18.02.2026 | 125,73 | 127,97 | 124,82 | 125,30 | -0,09% | 1.701,00 |
| 17.02.2026 | 123,99 | 126,00 | 121,22 | 125,41 | 0,63% | 4.480,00 |
| 16.02.2026 | 124,35 | 125,73 | 124,23 | 124,62 | 0,83% | 3.428,00 |
| 13.02.2026 | 120,96 | 125,42 | 119,03 | 123,60 | 1,68% | 3.924,00 |
| 12.02.2026 | 122,56 | 125,21 | 121,08 | 121,56 | 0,08% | 2.475,00 |
| 11.02.2026 | 121,60 | 123,93 | 117,04 | 121,46 | 0,24% | 4.619,00 |
| 10.02.2026 | 122,12 | 123,80 | 120,35 | 121,17 | 0,06% | 2.316,00 |
| 09.02.2026 | 116,69 | 121,87 | 114,36 | 121,10 | 5,09% | 1.333,00 |
| 06.02.2026 | 107,98 | 117,06 | 107,86 | 115,23 | 6,41% | 3.007,00 |
| 05.02.2026 | 111,80 | 113,08 | 106,99 | 108,29 | -1,66% | 2.595,00 |
| 04.02.2026 | 124,97 | 125,27 | 109,71 | 110,12 | -11,21% | 3.417,00 |
| 03.02.2026 | 123,20 | 126,54 | 119,68 | 124,02 | 0,92% | 4.415,00 |
| 02.02.2026 | 118,05 | 125,42 | 117,80 | 122,89 | 1,09% | 5.883,00 |
| 30.01.2026 | 124,50 | 125,57 | 121,24 | 121,57 | -2,87% | 8.090,00 |
| 29.01.2026 | 123,40 | 126,66 | 121,93 | 125,16 | 2,10% | 2.594,00 |
| 28.01.2026 | 139,02 | 143,66 | 119,10 | 122,58 | -10,58% | 4.482,00 |
| 27.01.2026 | 131,50 | 137,08 | 131,48 | 137,08 | 4,91% | 1.148,00 |
| 26.01.2026 | 127,38 | 131,16 | 126,66 | 130,66 | 2,29% | 221,00 |
| 23.01.2026 | 129,54 | 130,10 | 126,52 | 127,74 | -1,36% | 1.436,00 |
| 22.01.2026 | 132,88 | 134,12 | 127,06 | 129,50 | -1,91% | 2.431,00 |
| 21.01.2026 | 130,34 | 133,12 | 128,90 | 132,02 | 1,98% | 1.430,00 |
| 20.01.2026 | 129,72 | 131,10 | 127,06 | 129,46 | -1,10% | 100,00 |
| 19.01.2026 | 132,42 | 132,42 | 129,02 | 130,90 | -1,58% | 769,00 |
| 16.01.2026 | 134,06 | 134,60 | 130,86 | 133,00 | 0,29% | 888,00 |
| 15.01.2026 | 126,10 | 134,42 | 126,04 | 132,62 | 5,29% | 822,00 |
| 14.01.2026 | 128,56 | 128,56 | 124,12 | 125,96 | -1,25% | 639,00 |
| 13.01.2026 | 125,02 | 127,80 | 124,16 | 127,56 | 2,77% | 812,00 |
| 12.01.2026 | 120,02 | 125,64 | 119,00 | 124,12 | 3,18% | 1.153,00 |
| 09.01.2026 | 116,52 | 120,48 | 116,32 | 120,30 | 3,12% | 656,00 |
| 08.01.2026 | 117,90 | 118,60 | 115,08 | 116,66 | -1,77% | 1.510,00 |
| 07.01.2026 | 120,98 | 121,16 | 118,08 | 118,76 | -1,44% | 1.076,00 |
| 06.01.2026 | 118,02 | 120,50 | 112,94 | 120,50 | 0,96% | 810,00 |
| 05.01.2026 | 119,90 | 122,26 | 118,90 | 119,36 | 0,27% | 570,00 |
| 02.01.2026 | 115,74 | 119,04 | 115,74 | 119,04 | 2,22% | 197,00 |
| 30.12.2025 | 116,86 | 116,86 | 116,46 | 116,46 | 0,00% | 22,00 |
| 29.12.2025 | 116,52 | 116,56 | 116,46 | 116,46 | 1,87% | 124,00 |
| 23.12.2025 | 114,32 | 114,98 | 114,32 | 114,32 | -0,16% | 309,00 |
| 22.12.2025 | 117,00 | 117,00 | 114,50 | 114,50 | -0,64% | 112,00 |
| 19.12.2025 | 109,90 | 115,24 | 109,90 | 115,24 | 4,37% | 640,00 |
| 18.12.2025 | 107,52 | 110,42 | 107,52 | 110,42 | 3,12% | 350,00 |
| 17.12.2025 | 110,00 | 111,16 | 107,08 | 107,08 | -2,42% | 483,00 |
| 16.12.2025 | 109,42 | 109,74 | 109,42 | 109,74 | -0,53% | 260,00 |
| 15.12.2025 | 110,22 | 111,04 | 110,22 | 110,32 | 0,69% | 170,00 |
| 12.12.2025 | 118,30 | 118,52 | 109,56 | 109,56 | -6,33% | 431,00 |
| 11.12.2025 | 116,96 | 116,96 | 116,96 | 116,96 | -2,03% | - |
| 10.12.2025 | 118,58 | 119,38 | 118,58 | 119,38 | 0,00% | 70,00 |
| 09.12.2025 | 120,16 | 120,16 | 119,00 | 119,38 | -0,67% | 35,00 |
| 08.12.2025 | 120,08 | 120,90 | 120,08 | 120,18 | 0,94% | 283,00 |
| 05.12.2025 | 119,62 | 120,28 | 119,06 | 119,06 | -0,68% | 10,00 |
| 04.12.2025 | 118,52 | 119,88 | 118,52 | 119,88 | 0,47% | 520,00 |
| 03.12.2025 | 121,34 | 121,34 | 117,92 | 119,32 | -2,26% | 28,00 |
| 02.12.2025 | 119,14 | 122,08 | 119,14 | 122,08 | 1,78% | 500,00 |
| 01.12.2025 | 120,00 | 121,14 | 119,94 | 119,94 | -0,43% | 160,00 |
| 28.11.2025 | 120,00 | 120,72 | 120,00 | 120,46 | -0,02% | 56,00 |
| 27.11.2025 | 119,10 | 120,48 | 119,10 | 120,48 | 0,84% | 9,00 |
| 26.11.2025 | 119,20 | 120,14 | 119,20 | 119,48 | 0,07% | 262,00 |
| 25.11.2025 | 119,52 | 119,52 | 115,80 | 119,40 | 3,84% | 70,00 |
| 24.11.2025 | 115,04 | 115,76 | 114,98 | 114,98 | 3,94% | 66,00 |
| 21.11.2025 | 112,52 | 113,72 | 110,62 | 110,62 | -9,30% | 491,00 |
| 20.11.2025 | 120,64 | 122,46 | 120,64 | 121,96 | 3,69% | 363,00 |
| 19.11.2025 | 113,72 | 117,62 | 113,72 | 117,62 | 3,34% | 65,00 |
| 18.11.2025 | 113,08 | 113,82 | 112,46 | 113,82 | -1,01% | 540,00 |
| 17.11.2025 | 116,02 | 116,50 | 114,98 | 114,98 | -0,78% | 221,00 |
| 14.11.2025 | 115,02 | 116,68 | 111,10 | 115,88 | -0,50% | 1.303,00 |
| 13.11.2025 | 122,82 | 122,84 | 116,46 | 116,46 | -4,43% | 377,00 |
| 12.11.2025 | 123,82 | 125,14 | 121,74 | 121,86 | -1,44% | 2.590,00 |
| 11.11.2025 | 124,08 | 125,34 | 122,36 | 123,64 | -0,67% | 685,00 |
| 10.11.2025 | 122,02 | 124,48 | 122,02 | 124,48 | 6,68% | 91,00 |
| 08.11.2025 | 119,32 | 119,32 | 116,68 | 116,68 | -2,18% | 140,00 |
| 06.11.2025 | 120,04 | 120,22 | 119,02 | 119,28 | -1,47% | 277,00 |
| 05.11.2025 | 118,60 | 121,06 | 118,36 | 121,06 | 1,65% | 170,00 |
| 04.11.2025 | 121,52 | 121,52 | 118,90 | 119,10 | -3,14% | 481,00 |
| 03.11.2025 | 121,20 | 123,42 | 121,20 | 122,96 | 1,60% | 618,00 |
| 31.10.2025 | 121,24 | 122,48 | 121,02 | 121,02 | 0,60% | 102,00 |
| 30.10.2025 | 120,30 | 120,42 | 119,80 | 120,30 | -0,20% | 285,00 |
| 29.10.2025 | 119,24 | 121,20 | 118,96 | 120,54 | 2,55% | 313,00 |
| 28.10.2025 | 116,26 | 117,54 | 116,26 | 117,54 | 0,89% | 121,00 |
| 27.10.2025 | 116,84 | 117,70 | 116,50 | 116,50 | 1,16% | 180,00 |
| 24.10.2025 | 116,82 | 117,58 | 115,16 | 115,16 | -1,76% | 59,00 |
| 23.10.2025 | 112,50 | 117,22 | 112,18 | 117,22 | 2,09% | 1.168,00 |
| 22.10.2025 | 107,30 | 116,98 | 107,30 | 114,82 | 6,16% | 370,00 |
| 21.10.2025 | 109,42 | 109,42 | 108,16 | 108,16 | -1,26% | 220,00 |
| 20.10.2025 | 108,60 | 109,54 | 108,60 | 109,54 | 1,75% | 424,00 |
| 17.10.2025 | 108,48 | 108,48 | 105,54 | 107,66 | -0,24% | 313,00 |
| 16.10.2025 | 107,92 | 107,92 | 107,92 | 107,92 | -0,28% | - |
| 15.10.2025 | 105,86 | 110,36 | 105,86 | 108,22 | 2,62% | 411,00 |
| 14.10.2025 | 105,94 | 106,50 | 105,44 | 105,46 | -1,03% | 323,00 |
| 13.10.2025 | 106,50 | 107,82 | 106,50 | 106,56 | -3,07% | 306,00 |
| 10.10.2025 | 107,00 | 109,94 | 106,68 | 109,94 | 3,25% | 226,00 |
| 07.10.2025 | 105,26 | 106,66 | 105,26 | 106,48 | 0,97% | 487,00 |
| 06.10.2025 | 104,26 | 106,20 | 104,26 | 105,46 | 1,09% | 209,00 |
| 03.10.2025 | 105,34 | 105,34 | 104,32 | 104,32 | -0,91% | - |
| 02.10.2025 | 105,92 | 107,20 | 104,74 | 105,28 | -1,11% | 300,00 |
| 01.10.2025 | 104,28 | 106,52 | 104,28 | 106,46 | 1,99% | 195,00 |
| 30.09.2025 | 103,50 | 105,02 | 103,50 | 104,38 | 1,38% | 138,00 |
| 29.09.2025 | 105,32 | 105,70 | 102,84 | 102,96 | -1,89% | 240,00 |
| 26.09.2025 | 104,44 | 104,94 | 104,44 | 104,94 | 0,50% | - |
| 25.09.2025 | 104,48 | 104,50 | 104,42 | 104,42 | -0,61% | 30,00 |