67,690€
-5,49%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 67,58 | 67,78 | 67,56 | 67,68 | 0,10% | 30,00 |
| 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% | - |
| 03.10.2024 | 56,20 | 56,67 | 56,19 | 56,49 | -1,09% | 85,00 |
| 02.10.2024 | 57,11 | 57,11 | 57,11 | 57,11 | -0,33% | 40,00 |
| 01.10.2024 | 58,20 | 58,20 | 57,30 | 57,30 | -1,09% | 1.000,00 |
| 27.09.2024 | 58,65 | 59,45 | 57,86 | 57,93 | -1,38% | 285,00 |
| 26.09.2024 | 58,86 | 58,86 | 58,74 | 58,74 | -0,61% | - |
| 25.09.2024 | 58,86 | 59,14 | 58,86 | 59,10 | 0,05% | 200,00 |
| 23.09.2024 | 58,92 | 59,55 | 58,92 | 59,07 | 0,41% | 40,00 |
| 20.09.2024 | 58,18 | 58,83 | 58,18 | 58,83 | 0,67% | - |
| 19.09.2024 | 57,48 | 58,52 | 57,48 | 58,44 | 2,44% | 2,00 |
| 18.09.2024 | 57,55 | 58,05 | 57,05 | 57,05 | -0,24% | 1.050,00 |
| 17.09.2024 | 56,59 | 57,42 | 56,59 | 57,19 | 0,65% | 520,00 |
| 16.09.2024 | 57,01 | 57,01 | 56,72 | 56,82 | -1,81% | - |
| 13.09.2024 | 57,04 | 57,87 | 57,04 | 57,87 | 1,17% | 30,00 |
| 12.09.2024 | 56,24 | 57,41 | 56,24 | 57,20 | 1,85% | - |
| 11.09.2024 | 54,52 | 56,16 | 54,52 | 56,16 | 1,98% | 1.540,00 |
| 10.09.2024 | 54,63 | 55,32 | 54,63 | 55,07 | 1,83% | 1.000,00 |
| 06.09.2024 | 55,41 | 55,42 | 53,91 | 54,08 | -2,73% | 644,00 |
| 05.09.2024 | 55,09 | 55,60 | 55,09 | 55,60 | 0,60% | 364,00 |
| 04.09.2024 | 55,56 | 55,56 | 55,27 | 55,27 | -6,34% | - |
| 03.09.2024 | 60,79 | 60,79 | 59,01 | 59,01 | -3,72% | 200,00 |
| 02.09.2024 | 61,01 | 61,35 | 61,01 | 61,29 | 1,42% | 343,00 |
| 30.08.2024 | 60,19 | 60,43 | 60,19 | 60,43 | 0,35% | 14,00 |
| 29.08.2024 | 59,08 | 60,81 | 59,08 | 60,22 | 1,24% | 516,00 |
| 28.08.2024 | 59,48 | 59,48 | 59,48 | 59,48 | -0,03% | - |
| 27.08.2024 | 59,45 | 59,62 | 59,41 | 59,50 | -0,28% | - |
| 26.08.2024 | 60,23 | 60,56 | 59,62 | 59,67 | -0,38% | 160,00 |
| 23.08.2024 | 60,03 | 60,03 | 59,88 | 59,90 | -0,33% | 50,00 |
| 22.08.2024 | 60,46 | 60,57 | 60,10 | 60,10 | 0,13% | 450,00 |
| 21.08.2024 | 60,08 | 60,48 | 60,02 | 60,02 | -0,55% | 500,00 |
| 20.08.2024 | 59,81 | 60,35 | 59,81 | 60,35 | 0,97% | 555,00 |
| 19.08.2024 | 59,51 | 60,06 | 59,51 | 59,77 | -0,40% | 214,00 |
| 16.08.2024 | 60,09 | 60,29 | 60,01 | 60,01 | -0,33% | 271,00 |
| 15.08.2024 | 58,73 | 60,21 | 58,73 | 60,21 | 2,68% | 75,00 |
| 14.08.2024 | 58,73 | 59,11 | 58,56 | 58,64 | -0,24% | 147,00 |
| 13.08.2024 | 57,54 | 58,78 | 57,54 | 58,78 | 1,82% | 174,00 |
| 12.08.2024 | 57,07 | 57,97 | 57,07 | 57,73 | 0,86% | 890,00 |
| 09.08.2024 | 56,84 | 57,57 | 56,84 | 57,24 | 1,06% | 374,00 |
| 08.08.2024 | 54,59 | 56,64 | 54,59 | 56,64 | 3,15% | 135,00 |
| 07.08.2024 | 54,92 | 56,50 | 54,91 | 54,91 | -0,69% | 1.499,00 |
| 06.08.2024 | 54,08 | 55,29 | 53,81 | 55,29 | 3,93% | 25,00 |
| 05.08.2024 | 52,00 | 53,20 | 50,51 | 53,20 | -1,26% | 2.048,00 |
| 02.08.2024 | 56,91 | 56,91 | 53,88 | 53,88 | -6,12% | 55,00 |
| 01.08.2024 | 59,51 | 61,40 | 57,39 | 57,39 | -3,40% | 158,00 |
| 31.07.2024 | 57,55 | 59,41 | 57,55 | 59,41 | 3,95% | - |
| 30.07.2024 | 58,56 | 58,56 | 56,64 | 57,15 | -3,50% | 27,00 |
| 29.07.2024 | 59,37 | 59,37 | 59,03 | 59,22 | 1,98% | 2.698,00 |