77,880€
2,76%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 76,21 | 77,99 | 75,78 | 77,73 | 2,56% | 2.740,00 |
| 08.10.2026 | 77,91 | 77,91 | 75,20 | 75,79 | -3,22% | 32,00 |
| 07.10.2026 | 78,30 | 79,99 | 77,25 | 78,31 | -0,15% | 804,00 |
| 06.10.2026 | 77,62 | 79,65 | 77,51 | 78,43 | 1,51% | 686,00 |
| 02.10.2026 | 76,34 | 78,03 | 75,95 | 77,26 | 1,31% | 66,00 |
| 01.10.2026 | 75,24 | 77,35 | 74,54 | 76,26 | 2,89% | 582,00 |
| 30.09.2026 | 74,00 | 75,94 | 74,00 | 74,12 | -0,35% | 2.658,00 |
| 29.09.2026 | 73,96 | 75,85 | 73,71 | 74,38 | 0,15% | 421,00 |
| 28.09.2026 | 73,23 | 74,99 | 72,32 | 74,27 | 0,66% | 213,00 |
| 25.09.2026 | 72,95 | 74,20 | 72,95 | 73,78 | 1,17% | 714,00 |
| 24.09.2026 | 71,84 | 73,16 | 70,49 | 72,93 | 1,08% | 1.829,00 |
| 23.09.2026 | 72,50 | 73,16 | 71,58 | 72,15 | 0,32% | 487,00 |
| 22.09.2026 | 70,21 | 71,92 | 69,11 | 71,92 | 2,17% | 264,00 |
| 21.09.2026 | 68,39 | 70,60 | 67,90 | 70,39 | 3,62% | 760,00 |
| 18.09.2026 | 68,07 | 68,98 | 67,47 | 67,93 | -0,34% | 24,00 |
| 17.09.2026 | 67,66 | 69,42 | 67,43 | 68,16 | 1,43% | 49,00 |
| 16.09.2026 | 67,37 | 68,30 | 67,19 | 67,20 | 0,25% | 1.133,00 |
| 15.09.2026 | 68,01 | 68,48 | 66,85 | 67,03 | -1,67% | 169,00 |
| 14.09.2026 | 72,20 | 72,20 | 68,17 | 68,17 | -5,75% | 216,00 |
| 11.09.2026 | 69,14 | 72,69 | 69,14 | 72,33 | 4,86% | 411,00 |
| 10.09.2026 | 69,89 | 70,17 | 68,34 | 68,98 | -1,47% | 105,00 |
| 09.09.2026 | 70,23 | 70,77 | 69,52 | 70,01 | -0,50% | 40,00 |
| 08.09.2026 | 71,70 | 72,23 | 70,36 | 70,36 | -2,55% | 480,00 |
| 07.09.2026 | 71,46 | 72,30 | 70,60 | 72,20 | 1,19% | 2.320,00 |
| 04.09.2026 | 71,05 | 71,98 | 70,64 | 71,35 | 1,22% | 1.606,00 |
| 03.09.2026 | 69,59 | 70,98 | 68,10 | 70,49 | -48,90% | 2.122,00 |
| 02.09.2026 | 140,78 | 141,32 | 136,30 | 137,94 | -1,88% | 432,00 |
| 01.09.2026 | 136,16 | 140,58 | 134,52 | 140,58 | 2,94% | 428,00 |
| 31.08.2026 | 136,24 | 137,12 | 134,72 | 136,56 | 0,26% | 619,00 |
| 28.08.2026 | 138,40 | 139,44 | 136,20 | 136,20 | -1,55% | 645,00 |
| 27.08.2026 | 140,14 | 141,88 | 137,66 | 138,34 | 0,00% | 726,00 |
| 26.08.2026 | 136,02 | 139,30 | 135,66 | 138,34 | 1,65% | 340,00 |
| 25.08.2026 | 133,26 | 136,76 | 133,26 | 136,10 | 2,19% | 610,00 |
| 24.08.2026 | 133,24 | 133,98 | 130,18 | 133,18 | -0,97% | 622,00 |
| 21.08.2026 | 131,12 | 135,42 | 131,10 | 134,48 | 2,59% | 166,00 |
| 20.08.2026 | 134,60 | 134,60 | 131,08 | 131,08 | -1,75% | 456,00 |
| 19.08.2026 | 136,64 | 138,30 | 133,40 | 133,42 | -2,97% | 307,00 |
| 18.08.2026 | 145,98 | 147,12 | 136,80 | 137,50 | -7,11% | 946,00 |
| 17.08.2026 | 144,92 | 148,20 | 143,66 | 148,02 | 2,52% | 490,00 |
| 14.08.2026 | 143,96 | 144,74 | 142,98 | 144,38 | 0,60% | 93,00 |
| 13.08.2026 | 147,48 | 148,04 | 143,52 | 143,52 | -2,62% | 300,00 |
| 12.08.2026 | 145,22 | 148,96 | 145,22 | 147,38 | 1,49% | 360,00 |
| 11.08.2026 | 145,50 | 149,04 | 145,22 | 145,22 | -0,32% | 810,00 |
| 10.08.2026 | 145,82 | 148,08 | 145,68 | 145,68 | 0,04% | 350,00 |
| 07.08.2026 | 148,10 | 150,38 | 144,50 | 145,62 | -1,39% | 82,00 |
| 06.08.2026 | 150,16 | 150,28 | 146,78 | 147,68 | -1,14% | 65,00 |
| 05.08.2026 | 148,46 | 151,06 | 148,32 | 149,38 | 0,48% | 287,00 |
| 04.08.2026 | 141,58 | 149,46 | 141,56 | 148,66 | 4,40% | 925,00 |
| 03.08.2026 | 140,72 | 142,40 | 135,28 | 142,40 | 1,79% | 1.011,00 |
| 31.07.2026 | 142,40 | 143,92 | 139,30 | 139,90 | 0,89% | 472,00 |
| 30.07.2026 | 131,18 | 138,66 | 131,18 | 138,66 | 5,19% | 1.891,00 |
| 29.07.2026 | 124,80 | 136,60 | 124,50 | 131,82 | 4,40% | 157,00 |
| 28.07.2026 | 131,24 | 131,24 | 123,02 | 126,26 | -3,88% | 534,00 |
| 27.07.2026 | 134,40 | 137,48 | 129,28 | 131,36 | -1,97% | 350,00 |
| 24.07.2026 | 137,04 | 138,88 | 133,14 | 134,00 | -2,45% | 80,00 |
| 23.07.2026 | 137,44 | 139,96 | 136,46 | 137,36 | -1,01% | 87,00 |
| 22.07.2026 | 137,64 | 138,76 | 135,10 | 138,76 | 0,27% | 537,00 |
| 21.07.2026 | 133,02 | 138,38 | 132,44 | 138,38 | 5,18% | 130,00 |
| 20.07.2026 | 132,00 | 134,74 | 131,56 | 131,56 | -0,83% | 132,00 |
| 17.07.2026 | 132,24 | 133,92 | 128,46 | 132,66 | -0,78% | 333,00 |
| 16.07.2026 | 137,08 | 137,08 | 133,44 | 133,70 | -2,39% | 767,00 |
| 15.07.2026 | 137,98 | 139,76 | 135,36 | 136,98 | -1,23% | 460,00 |
| 14.07.2026 | 136,28 | 139,38 | 135,88 | 138,68 | 0,84% | 281,00 |
| 13.07.2026 | 138,32 | 139,62 | 136,10 | 137,52 | -1,22% | 36,00 |
| 10.07.2026 | 141,12 | 142,60 | 138,48 | 139,22 | -1,64% | 128,00 |
| 09.07.2026 | 137,96 | 143,92 | 137,96 | 141,54 | 2,30% | 24,00 |
| 08.07.2026 | 138,00 | 138,42 | 134,20 | 138,36 | -0,37% | 381,00 |
| 07.07.2026 | 144,42 | 144,92 | 137,38 | 138,88 | -4,59% | 890,00 |
| 06.07.2026 | 145,66 | 147,58 | 144,84 | 145,56 | -0,44% | 298,00 |
| 03.07.2026 | 143,72 | 146,32 | 143,72 | 146,20 | 1,90% | 229,00 |
| 02.07.2026 | 150,64 | 151,08 | 141,28 | 143,48 | -5,21% | 436,00 |
| 01.07.2026 | 153,96 | 155,04 | 150,28 | 151,36 | -2,29% | 980,00 |
| 30.06.2026 | 146,60 | 155,98 | 145,62 | 154,90 | 6,67% | 497,00 |
| 29.06.2026 | 144,84 | 146,54 | 142,12 | 145,22 | 1,21% | 478,00 |
| 26.06.2026 | 143,28 | 145,24 | 141,28 | 143,48 | -1,31% | 230,00 |
| 25.06.2026 | 144,50 | 146,82 | 144,30 | 145,38 | 1,62% | 1.012,00 |
| 24.06.2026 | 139,54 | 146,24 | 139,44 | 143,06 | 2,24% | 590,00 |
| 23.06.2026 | 141,40 | 142,04 | 138,84 | 139,92 | -3,77% | 710,00 |
| 22.06.2026 | 144,98 | 146,72 | 143,34 | 145,40 | 1,85% | 1.030,00 |
| 19.06.2026 | 142,52 | 143,22 | 141,32 | 142,76 | -0,38% | 736,00 |
| 18.06.2026 | 141,98 | 144,54 | 141,24 | 143,30 | 2,80% | 956,00 |
| 17.06.2026 | 137,50 | 141,30 | 136,64 | 139,40 | 1,65% | 1.532,00 |
| 16.06.2026 | 136,80 | 138,90 | 135,50 | 137,14 | 0,23% | 520,00 |
| 15.06.2026 | 136,86 | 137,16 | 134,00 | 136,82 | 3,12% | 1.011,00 |
| 12.06.2026 | 131,34 | 133,90 | 130,74 | 132,68 | 0,87% | 400,00 |
| 11.06.2026 | 131,08 | 133,16 | 129,02 | 131,54 | 1,56% | 376,00 |
| 10.06.2026 | 131,90 | 137,10 | 129,12 | 129,52 | -2,57% | 310,00 |
| 09.06.2026 | 125,14 | 133,20 | 124,48 | 132,94 | 6,56% | 600,00 |
| 08.06.2026 | 120,24 | 126,08 | 120,20 | 124,76 | 3,50% | 537,00 |
| 05.06.2026 | 125,06 | 126,00 | 120,08 | 120,54 | -4,64% | 1.499,00 |
| 04.06.2026 | 126,22 | 127,12 | 123,90 | 126,40 | -0,71% | 714,00 |
| 03.06.2026 | 128,00 | 130,56 | 126,58 | 127,30 | -0,11% | 766,00 |
| 02.06.2026 | 124,76 | 128,22 | 123,16 | 127,44 | 1,29% | 1.660,00 |
| 01.06.2026 | 128,52 | 128,56 | 124,38 | 125,82 | -0,85% | 1.121,00 |
| 29.05.2026 | 126,82 | 129,00 | 125,28 | 126,90 | 0,00% | 234,00 |
| 28.05.2026 | 119,44 | 126,90 | 119,44 | 126,90 | 5,19% | 334,00 |
| 27.05.2026 | 121,00 | 123,18 | 119,34 | 120,64 | 0,90% | 1.820,00 |
| 26.05.2026 | 116,80 | 123,44 | 116,02 | 119,56 | 1,32% | 822,00 |
| 25.05.2026 | 118,60 | 122,00 | 117,54 | 118,00 | 3,49% | 2.047,00 |
| 22.05.2026 | 107,86 | 114,02 | 107,84 | 114,02 | 6,08% | 9,00 |