143,670€
-1,18%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 144,03 | 145,61 | 140,79 | 143,67 | -1,12% | 1.285,00 |
| 25.06.2026 | 145,50 | 148,30 | 144,27 | 145,30 | 1,37% | 2.222,00 |
| 24.06.2026 | 140,12 | 146,58 | 137,99 | 143,33 | 2,74% | 1.987,00 |
| 23.06.2026 | 141,82 | 142,54 | 138,80 | 139,51 | -4,03% | 3.155,00 |
| 22.06.2026 | 144,00 | 147,43 | 143,38 | 145,37 | 1,39% | 2.925,00 |
| 19.06.2026 | 143,04 | 143,79 | 141,24 | 143,38 | 0,06% | 3.175,00 |
| 18.06.2026 | 141,39 | 144,89 | 140,82 | 143,30 | 2,32% | 1.891,00 |
| 17.06.2026 | 137,29 | 141,92 | 136,81 | 140,05 | 2,33% | 3.798,00 |
| 16.06.2026 | 137,38 | 139,61 | 135,34 | 136,86 | -0,04% | 4.820,00 |
| 15.06.2026 | 136,36 | 137,41 | 133,32 | 136,92 | 2,96% | 2.068,00 |
| 12.06.2026 | 131,92 | 134,12 | 130,94 | 132,98 | 1,00% | 1.710,00 |
| 11.06.2026 | 130,56 | 133,84 | 128,33 | 131,66 | 1,84% | 1.980,00 |
| 10.06.2026 | 132,55 | 138,10 | 129,04 | 129,28 | -3,18% | 2.670,00 |
| 09.06.2026 | 125,51 | 133,76 | 125,14 | 133,53 | 7,18% | 1.440,00 |
| 08.06.2026 | 120,83 | 126,43 | 120,52 | 124,58 | 3,35% | 1.684,00 |
| 05.06.2026 | 125,62 | 126,10 | 120,04 | 120,54 | -4,64% | 7.245,00 |
| 04.06.2026 | 126,58 | 127,27 | 122,12 | 126,40 | -0,75% | 1.961,00 |
| 03.06.2026 | 128,19 | 130,87 | 125,97 | 127,35 | -0,22% | 2.458,00 |
| 02.06.2026 | 125,48 | 128,64 | 121,78 | 127,63 | 1,45% | 4.813,00 |
| 01.06.2026 | 128,24 | 128,94 | 124,22 | 125,81 | -1,39% | 2.981,00 |
| 29.05.2026 | 127,43 | 130,11 | 125,19 | 127,58 | 0,62% | 826,00 |
| 28.05.2026 | 120,21 | 127,33 | 120,03 | 126,80 | 5,09% | 2.155,00 |
| 27.05.2026 | 120,89 | 123,45 | 119,21 | 120,66 | 0,56% | 5.581,00 |
| 26.05.2026 | 116,99 | 123,65 | 116,10 | 119,99 | 1,30% | 2.715,00 |
| 25.05.2026 | 118,60 | 123,01 | 115,98 | 118,45 | 4,04% | 10.000,00 |
| 22.05.2026 | 108,23 | 114,21 | 108,06 | 113,85 | 5,98% | 99,00 |
| 21.05.2026 | 106,12 | 107,67 | 104,86 | 107,43 | 1,56% | 1.287,00 |
| 20.05.2026 | 103,09 | 105,86 | 102,76 | 105,78 | 2,97% | 2.270,00 |
| 19.05.2026 | 104,68 | 105,24 | 101,75 | 102,73 | -1,44% | 2.507,00 |
| 18.05.2026 | 107,28 | 108,17 | 103,17 | 104,23 | -3,08% | 2.525,00 |
| 15.05.2026 | 109,43 | 110,44 | 107,36 | 107,54 | -2,61% | 1.284,00 |
| 14.05.2026 | 106,93 | 110,73 | 105,90 | 110,42 | 3,79% | 2.740,00 |
| 13.05.2026 | 109,95 | 111,94 | 105,52 | 106,39 | -2,33% | 3.123,00 |
| 12.05.2026 | 103,74 | 109,16 | 102,61 | 108,93 | 4,79% | 5.662,00 |
| 11.05.2026 | 109,03 | 109,85 | 103,18 | 103,95 | -4,34% | 9.070,00 |
| 08.05.2026 | 116,51 | 117,73 | 108,36 | 108,67 | -6,65% | 740,00 |
| 07.05.2026 | 118,44 | 119,10 | 114,50 | 116,41 | -0,79% | 624,00 |
| 06.05.2026 | 117,24 | 119,84 | 116,48 | 117,34 | 0,39% | 1.281,00 |
| 05.05.2026 | 120,96 | 123,16 | 116,26 | 116,88 | -3,04% | 1.787,00 |
| 04.05.2026 | 122,05 | 123,50 | 119,88 | 120,54 | -3,81% | 4.734,00 |
| 30.04.2026 | 126,46 | 128,36 | 124,26 | 125,32 | -0,84% | 234,00 |
| 29.04.2026 | 123,86 | 133,14 | 123,42 | 126,38 | 2,85% | 1.158,00 |
| 28.04.2026 | 126,28 | 126,50 | 121,70 | 122,88 | -3,03% | 252,00 |
| 27.04.2026 | 128,02 | 128,02 | 124,14 | 126,72 | -0,69% | 424,00 |
| 24.04.2026 | 128,82 | 130,24 | 126,98 | 127,60 | -0,78% | 234,00 |
| 23.04.2026 | 126,02 | 129,56 | 124,56 | 128,60 | 1,44% | 756,00 |
| 22.04.2026 | 129,82 | 130,28 | 124,30 | 126,78 | -2,34% | 316,00 |
| 21.04.2026 | 129,46 | 131,90 | 129,32 | 129,82 | 0,42% | 1.028,00 |
| 20.04.2026 | 126,78 | 130,58 | 126,68 | 129,28 | 0,56% | 450,00 |
| 17.04.2026 | 126,10 | 128,82 | 126,10 | 128,56 | 2,08% | 271,00 |
| 16.04.2026 | 124,04 | 126,00 | 123,58 | 125,94 | 0,98% | 101,00 |
| 15.04.2026 | 125,46 | 126,26 | 122,64 | 124,72 | -1,05% | 372,00 |
| 14.04.2026 | 124,08 | 126,40 | 122,94 | 126,04 | 2,32% | 196,00 |
| 13.04.2026 | 119,48 | 123,18 | 118,54 | 123,18 | 2,38% | 450,00 |
| 10.04.2026 | 118,44 | 122,28 | 116,86 | 120,32 | 2,52% | 216,00 |
| 09.04.2026 | 115,32 | 117,98 | 114,70 | 117,36 | 1,40% | 280,00 |
| 08.04.2026 | 115,94 | 117,30 | 113,08 | 115,74 | 4,67% | 1.434,00 |
| 07.04.2026 | 110,12 | 110,58 | 108,26 | 110,58 | -0,20% | 32,00 |
| 02.04.2026 | 108,40 | 110,88 | 106,22 | 110,80 | 0,42% | 259,00 |
| 01.04.2026 | 109,22 | 111,52 | 109,22 | 110,34 | 0,99% | 281,00 |
| 31.03.2026 | 104,28 | 109,26 | 104,28 | 109,26 | 4,96% | 1.676,00 |
| 30.03.2026 | 107,04 | 109,42 | 103,20 | 104,10 | -2,73% | 290,00 |
| 27.03.2026 | 108,00 | 108,66 | 105,94 | 107,02 | -1,05% | 150,00 |
| 26.03.2026 | 110,22 | 110,84 | 106,66 | 108,16 | -2,91% | 106,00 |
| 25.03.2026 | 111,32 | 113,32 | 109,92 | 111,40 | 0,02% | 100,00 |
| 24.03.2026 | 111,86 | 114,26 | 110,36 | 111,38 | -0,82% | 54,00 |
| 23.03.2026 | 108,14 | 114,58 | 106,20 | 112,30 | 2,11% | 110,00 |
| 20.03.2026 | 112,70 | 112,96 | 108,30 | 109,98 | -2,38% | 320,00 |
| 19.03.2026 | 112,00 | 113,02 | 109,68 | 112,66 | 0,90% | 110,00 |
| 18.03.2026 | 118,00 | 119,28 | 110,40 | 111,66 | -4,60% | 432,00 |
| 17.03.2026 | 118,30 | 123,10 | 116,66 | 117,04 | -1,43% | 400,00 |
| 16.03.2026 | 118,32 | 121,98 | 117,18 | 118,74 | 1,47% | 310,00 |
| 13.03.2026 | 114,08 | 118,80 | 113,54 | 117,02 | 2,52% | 200,00 |
| 12.03.2026 | 114,82 | 115,78 | 111,74 | 114,14 | -1,64% | 177,00 |
| 11.03.2026 | 118,32 | 118,36 | 114,90 | 116,04 | -1,84% | 787,00 |
| 10.03.2026 | 116,62 | 119,28 | 116,22 | 118,22 | 1,39% | 36,00 |
| 09.03.2026 | 111,52 | 117,04 | 110,52 | 116,60 | 2,80% | 218,00 |
| 06.03.2026 | 117,52 | 118,00 | 112,84 | 113,42 | -3,51% | 758,00 |
| 05.03.2026 | 116,14 | 120,16 | 115,50 | 117,54 | 3,20% | 991,00 |
| 04.03.2026 | 110,38 | 114,42 | 110,30 | 113,90 | 2,32% | 174,00 |
| 03.03.2026 | 114,02 | 114,16 | 110,80 | 111,32 | -3,62% | 736,00 |
| 02.03.2026 | 119,76 | 121,04 | 115,50 | 115,50 | -6,20% | 687,00 |
| 27.02.2026 | 124,52 | 125,44 | 121,72 | 123,14 | -1,86% | 2.362,00 |
| 26.02.2026 | 128,22 | 131,32 | 122,48 | 125,48 | -2,80% | 1.563,00 |
| 25.02.2026 | 127,80 | 130,02 | 127,66 | 129,10 | 0,59% | 470,00 |
| 24.02.2026 | 125,62 | 128,50 | 124,56 | 128,34 | 2,48% | 350,00 |
| 23.02.2026 | 126,00 | 127,86 | 124,94 | 125,24 | -2,14% | 491,00 |
| 20.02.2026 | 128,52 | 129,76 | 127,38 | 127,98 | -0,23% | 1.805,00 |
| 19.02.2026 | 124,94 | 128,28 | 124,60 | 128,28 | 2,26% | 876,00 |
| 18.02.2026 | 125,28 | 127,68 | 125,02 | 125,44 | 0,10% | 266,00 |
| 17.02.2026 | 123,66 | 125,62 | 121,60 | 125,32 | 0,64% | 316,00 |
| 16.02.2026 | 124,52 | 125,50 | 123,90 | 124,52 | 1,02% | 384,00 |
| 13.02.2026 | 120,50 | 124,82 | 120,10 | 123,26 | 1,40% | 513,00 |
| 12.02.2026 | 122,40 | 124,80 | 121,56 | 121,56 | 0,20% | 155,00 |
| 11.02.2026 | 121,22 | 123,44 | 117,58 | 121,32 | -0,02% | 1.864,00 |
| 10.02.2026 | 122,56 | 123,68 | 120,52 | 121,34 | 0,02% | 930,00 |
| 09.02.2026 | 116,22 | 121,72 | 114,52 | 121,32 | 5,09% | 364,00 |
| 06.02.2026 | 107,80 | 117,00 | 107,76 | 115,44 | 6,81% | 1.066,00 |
| 05.02.2026 | 111,32 | 113,00 | 106,88 | 108,08 | -1,76% | 1.254,00 |
| 04.02.2026 | 124,74 | 125,28 | 109,78 | 110,02 | -11,29% | 1.316,00 |