110,570€
0,21%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 108,25 | 111,64 | 106,58 | 110,79 | 0,54% | 372,00 |
| 01.04.2026 | 109,93 | 111,90 | 109,67 | 110,20 | 0,80% | 968,00 |
| 31.03.2026 | 104,80 | 109,43 | 104,59 | 109,33 | 5,17% | 7.224,00 |
| 30.03.2026 | 107,30 | 109,96 | 103,22 | 103,96 | -3,00% | 806,00 |
| 27.03.2026 | 108,16 | 109,30 | 105,32 | 107,18 | -0,98% | 1.415,00 |
| 26.03.2026 | 110,85 | 111,39 | 106,38 | 108,24 | -2,84% | 1.219,00 |
| 25.03.2026 | 111,76 | 113,72 | 109,66 | 111,40 | -0,12% | 1.400,00 |
| 24.03.2026 | 112,53 | 114,75 | 110,26 | 111,53 | -0,92% | 159,00 |
| 23.03.2026 | 107,15 | 114,72 | 106,70 | 112,56 | 2,17% | 745,00 |
| 20.03.2026 | 112,82 | 113,14 | 107,98 | 110,17 | -2,21% | 3.880,00 |
| 19.03.2026 | 111,78 | 113,63 | 109,12 | 112,66 | 0,76% | 727,00 |
| 18.03.2026 | 118,02 | 119,64 | 110,22 | 111,81 | -4,59% | 1.757,00 |
| 17.03.2026 | 118,65 | 124,93 | 116,36 | 117,19 | -1,76% | 1.766,00 |
| 16.03.2026 | 118,24 | 122,26 | 117,30 | 119,29 | 1,80% | 1.384,00 |
| 13.03.2026 | 114,26 | 119,14 | 113,56 | 117,18 | 2,51% | 1.011,00 |
| 12.03.2026 | 114,37 | 115,76 | 111,67 | 114,31 | -1,62% | 1.438,00 |
| 11.03.2026 | 118,57 | 119,24 | 114,75 | 116,19 | -1,92% | 6.265,00 |
| 10.03.2026 | 117,14 | 119,64 | 116,35 | 118,47 | 1,40% | 472,00 |
| 09.03.2026 | 111,87 | 117,68 | 110,36 | 116,83 | 2,73% | 1.479,00 |
| 06.03.2026 | 117,80 | 118,50 | 112,60 | 113,72 | -3,17% | 3.756,00 |
| 05.03.2026 | 117,26 | 120,93 | 115,51 | 117,44 | 2,97% | 3.298,00 |
| 04.03.2026 | 110,76 | 114,65 | 110,69 | 114,05 | 2,26% | 1.081,00 |
| 03.03.2026 | 114,41 | 114,51 | 110,65 | 111,53 | -3,53% | 2.130,00 |
| 02.03.2026 | 119,10 | 121,82 | 115,32 | 115,61 | -6,48% | 2.562,00 |
| 27.02.2026 | 125,12 | 125,46 | 121,53 | 123,62 | -1,48% | 4.514,00 |
| 26.02.2026 | 128,72 | 131,19 | 122,12 | 125,48 | -2,96% | 6.239,00 |
| 25.02.2026 | 128,19 | 130,48 | 127,13 | 129,31 | 0,48% | 3.785,00 |
| 24.02.2026 | 126,07 | 128,81 | 123,78 | 128,69 | 2,62% | 4.825,00 |
| 23.02.2026 | 126,50 | 128,59 | 124,85 | 125,41 | -2,14% | 2.361,00 |
| 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 |