110,420€
3,82%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 122,72 | 124,38 | 119,76 | 124,02 | 0,63% | 1.157,00 |
| 02.02.2026 | 119,90 | 124,42 | 117,64 | 123,24 | 1,12% | 1.450,00 |
| 30.01.2026 | 124,06 | 125,32 | 121,36 | 121,88 | -2,71% | 921,00 |
| 29.01.2026 | 123,18 | 126,20 | 121,94 | 125,28 | 2,20% | 880,00 |
| 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 |