59,670$
-3,54%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 61,88 | 62,28 | 59,71 | 59,85 | -3,25% | 5.743.254,00 |
| 05.09.2024 | 61,00 | 62,09 | 61,00 | 61,86 | 0,91% | 5.150.025,00 |
| 04.09.2024 | 58,00 | 61,55 | 57,68 | 61,30 | -0,99% | 10.662.396,00 |
| 03.09.2024 | 66,19 | 66,30 | 61,58 | 61,91 | -8,21% | 10.897.351,00 |
| 30.08.2024 | 66,95 | 67,53 | 66,46 | 67,45 | 0,99% | 5.853.770,00 |
| 29.08.2024 | 66,58 | 67,70 | 66,42 | 66,79 | 0,75% | 4.725.610,00 |
| 28.08.2024 | 66,62 | 67,04 | 65,96 | 66,29 | -0,35% | 3.774.966,00 |
| 27.08.2024 | 66,20 | 66,76 | 65,55 | 66,52 | -0,21% | 6.651.919,00 |
| 26.08.2024 | 67,24 | 67,63 | 66,45 | 66,66 | -1,02% | 3.771.807,00 |
| 23.08.2024 | 67,08 | 67,69 | 66,48 | 67,35 | 0,88% | 3.981.203,00 |
| 22.08.2024 | 67,49 | 67,75 | 66,55 | 66,76 | -0,65% | 4.180.139,00 |
| 21.08.2024 | 67,07 | 67,40 | 66,73 | 67,20 | 0,27% | 4.538.467,00 |
| 20.08.2024 | 66,47 | 67,15 | 65,92 | 67,02 | 1,01% | 4.940.512,00 |
| 19.08.2024 | 65,77 | 66,42 | 65,02 | 66,35 | 0,84% | 3.737.799,00 |
| 16.08.2024 | 65,88 | 65,96 | 65,19 | 65,80 | -0,38% | 5.913.898,00 |
| 15.08.2024 | 65,57 | 66,24 | 64,93 | 66,05 | 1,91% | 5.107.600,00 |
| 14.08.2024 | 65,00 | 65,18 | 64,32 | 64,81 | 0,03% | 4.566.323,00 |
| 13.08.2024 | 63,59 | 64,83 | 63,46 | 64,79 | 2,76% | 6.315.527,00 |
| 12.08.2024 | 62,85 | 63,59 | 62,61 | 63,05 | 0,69% | 4.112.886,00 |
| 09.08.2024 | 62,13 | 62,87 | 61,94 | 62,62 | 0,40% | 5.207.009,00 |
| 08.08.2024 | 60,97 | 62,51 | 60,67 | 62,37 | 3,88% | 7.584.895,00 |
| 07.08.2024 | 60,95 | 61,60 | 59,75 | 60,04 | 0,27% | 10.094.473,00 |
| 06.08.2024 | 58,80 | 60,57 | 58,42 | 59,88 | 2,55% | 10.478.395,00 |
| 05.08.2024 | 55,56 | 58,64 | 54,77 | 58,39 | -1,25% | 16.550.399,00 |
| 02.08.2024 | 60,30 | 60,44 | 58,00 | 59,13 | -4,81% | 11.962.688,00 |
| 01.08.2024 | 63,93 | 63,93 | 60,84 | 62,12 | -3,33% | 9.025.841,00 |
| 31.07.2024 | 65,91 | 67,07 | 63,73 | 64,26 | 3,75% | 8.846.980,00 |
| 30.07.2024 | 63,70 | 64,12 | 60,88 | 61,94 | -2,29% | 8.008.617,00 |
| 29.07.2024 | 64,30 | 64,65 | 63,35 | 63,39 | -0,74% | 5.599.097,00 |
| 26.07.2024 | 63,20 | 64,78 | 63,06 | 63,86 | 3,40% | 11.995.415,00 |
| 25.07.2024 | 62,81 | 63,17 | 60,53 | 61,76 | -0,37% | 12.628.801,00 |
| 24.07.2024 | 62,58 | 64,30 | 61,39 | 61,99 | -6,44% | 14.011.327,00 |
| 23.07.2024 | 66,12 | 67,32 | 65,90 | 66,26 | 0,03% | 8.759.797,00 |
| 22.07.2024 | 65,00 | 66,64 | 64,87 | 66,24 | 2,94% | 7.449.836,00 |
| 19.07.2024 | 66,59 | 67,13 | 64,23 | 64,35 | -2,25% | 7.745.773,00 |
| 18.07.2024 | 64,82 | 66,50 | 64,81 | 65,83 | 2,51% | 10.698.522,00 |
| 17.07.2024 | 69,30 | 69,51 | 64,14 | 64,22 | -8,79% | 14.803.673,00 |
| 16.07.2024 | 70,29 | 70,71 | 69,60 | 70,41 | 1,00% | 6.164.937,00 |
| 15.07.2024 | 70,12 | 70,65 | 69,39 | 69,71 | -0,21% | 5.887.515,00 |
| 12.07.2024 | 69,53 | 70,74 | 69,35 | 69,86 | 0,47% | 4.594.598,00 |
| 11.07.2024 | 70,19 | 70,31 | 69,39 | 69,53 | -0,70% | 4.625.171,00 |
| 10.07.2024 | 69,00 | 70,25 | 68,89 | 70,02 | 2,04% | 5.865.320,00 |
| 09.07.2024 | 68,23 | 68,95 | 68,23 | 68,62 | 0,93% | 5.365.577,00 |
| 08.07.2024 | 68,44 | 68,65 | 67,81 | 67,99 | -0,03% | 4.936.056,00 |
| 05.07.2024 | 67,79 | 68,25 | 67,25 | 68,01 | 0,32% | 4.371.040,00 |
| 03.07.2024 | 67,30 | 67,87 | 66,85 | 67,79 | 0,34% | 2.697.611,00 |
| 02.07.2024 | 67,09 | 67,89 | 66,54 | 67,56 | 0,06% | 5.245.542,00 |
| 01.07.2024 | 67,74 | 67,90 | 67,07 | 67,52 | 0,22% | 4.698.902,00 |
| 28.06.2024 | 67,68 | 68,80 | 67,13 | 67,37 | -0,18% | 27.676.564,00 |
| 27.06.2024 | 67,35 | 67,52 | 66,80 | 67,49 | 0,49% | 4.523.583,00 |
| 26.06.2024 | 68,04 | 68,04 | 66,66 | 67,16 | -1,18% | 7.418.093,00 |
| 25.06.2024 | 67,25 | 68,14 | 67,06 | 67,96 | 1,03% | 6.237.190,00 |
| 24.06.2024 | 68,19 | 68,40 | 67,20 | 67,27 | -2,12% | 7.135.321,00 |
| 21.06.2024 | 68,10 | 68,78 | 67,46 | 68,73 | 0,42% | 10.703.955,00 |
| 20.06.2024 | 69,99 | 70,84 | 68,32 | 68,44 | -1,85% | 10.982.119,00 |
| 18.06.2024 | 68,99 | 69,95 | 67,90 | 69,73 | 0,82% | 5.635.463,00 |
| 17.06.2024 | 68,28 | 69,39 | 67,65 | 69,16 | 1,30% | 5.090.568,00 |
| 14.06.2024 | 68,33 | 68,73 | 67,37 | 68,27 | -1,04% | 3.996.512,00 |
| 13.06.2024 | 68,80 | 69,03 | 67,74 | 68,99 | 0,44% | 6.152.902,00 |
| 12.06.2024 | 68,01 | 68,97 | 67,26 | 68,69 | 2,19% | 6.658.115,00 |
| 11.06.2024 | 66,58 | 67,24 | 66,51 | 67,22 | 0,44% | 4.799.046,00 |
| 10.06.2024 | 65,06 | 67,03 | 65,03 | 66,92 | 2,45% | 5.420.904,00 |
| 07.06.2024 | 65,49 | 65,81 | 65,17 | 65,32 | -0,17% | 4.583.600,00 |
| 06.06.2024 | 66,64 | 66,91 | 65,26 | 65,43 | -1,82% | 6.470.932,00 |
| 05.06.2024 | 65,59 | 66,73 | 65,33 | 66,64 | 2,48% | 7.151.580,00 |
| 04.06.2024 | 65,22 | 65,53 | 64,62 | 65,03 | -1,31% | 8.143.604,00 |
| 03.06.2024 | 66,39 | 66,67 | 65,23 | 65,89 | -0,45% | 7.883.240,00 |
| 31.05.2024 | 66,16 | 66,60 | 64,59 | 66,19 | -0,53% | 16.472.786,00 |
| 30.05.2024 | 66,56 | 66,82 | 66,19 | 66,54 | 0,00% | 7.249.630,00 |
| 29.05.2024 | 66,16 | 66,85 | 65,38 | 66,54 | -0,68% | 10.132.690,00 |
| 28.05.2024 | 69,10 | 69,29 | 66,78 | 66,99 | -1,66% | 9.672.794,00 |
| 24.05.2024 | 68,70 | 69,30 | 68,10 | 68,12 | -0,12% | 7.864.918,00 |
| 23.05.2024 | 68,18 | 68,69 | 67,39 | 68,20 | 1,36% | 8.454.142,00 |
| 22.05.2024 | 67,61 | 68,15 | 67,09 | 67,29 | -0,61% | 6.951.030,00 |
| 21.05.2024 | 66,75 | 67,84 | 66,64 | 67,70 | 1,53% | 6.137.692,00 |
| 20.05.2024 | 66,07 | 67,21 | 65,85 | 66,68 | 1,10% | 6.235.718,00 |
| 17.05.2024 | 66,50 | 66,64 | 65,69 | 65,96 | 0,15% | 9.012.628,00 |
| 16.05.2024 | 66,64 | 66,95 | 65,72 | 65,86 | -0,19% | 8.066.228,00 |
| 15.05.2024 | 64,85 | 66,04 | 64,79 | 65,98 | 2,64% | 7.264.116,00 |
| 14.05.2024 | 63,61 | 64,34 | 63,38 | 64,28 | 1,10% | 4.795.352,00 |
| 13.05.2024 | 63,84 | 63,89 | 63,35 | 63,58 | -0,32% | 4.538.384,00 |
| 10.05.2024 | 64,10 | 64,31 | 63,50 | 63,79 | -0,03% | 4.718.636,00 |
| 09.05.2024 | 63,38 | 63,89 | 63,07 | 63,81 | 0,79% | 5.285.172,00 |
| 08.05.2024 | 61,92 | 63,53 | 61,82 | 63,31 | 1,52% | 5.986.738,00 |
| 07.05.2024 | 62,50 | 62,83 | 62,16 | 62,36 | -0,06% | 7.431.448,00 |
| 06.05.2024 | 61,51 | 62,42 | 61,40 | 62,40 | 1,75% | 4.055.644,00 |
| 03.05.2024 | 61,21 | 61,52 | 60,51 | 61,32 | 1,36% | 6.558.812,00 |
| 02.05.2024 | 60,10 | 60,52 | 59,20 | 60,50 | 1,46% | 5.003.154,00 |
| 01.05.2024 | 59,94 | 60,65 | 59,41 | 59,63 | -1,25% | 8.706.648,00 |
| 30.04.2024 | 61,00 | 61,80 | 60,35 | 60,39 | -1,11% | 7.167.696,00 |
| 29.04.2024 | 60,75 | 61,09 | 60,19 | 61,07 | 1,36% | 5.599.938,00 |
| 26.04.2024 | 59,50 | 60,63 | 59,50 | 60,25 | 1,24% | 8.345.838,00 |
| 25.04.2024 | 57,61 | 59,74 | 56,76 | 59,51 | 2,32% | 8.509.978,00 |
| 24.04.2024 | 59,60 | 59,70 | 57,25 | 58,16 | 1,79% | 15.251.802,00 |
| 23.04.2024 | 56,36 | 57,23 | 56,07 | 57,13 | 2,15% | 10.201.752,00 |
| 22.04.2024 | 55,58 | 56,33 | 55,10 | 55,93 | 1,53% | 6.549.786,00 |
| 19.04.2024 | 55,49 | 55,94 | 54,72 | 55,09 | -0,64% | 7.538.076,00 |
| 18.04.2024 | 55,78 | 56,35 | 55,43 | 55,44 | -0,55% | 5.748.598,00 |
| 17.04.2024 | 56,29 | 56,53 | 55,53 | 55,75 | -0,96% | 5.283.370,00 |
| 16.04.2024 | 56,28 | 56,47 | 55,87 | 56,29 | 0,16% | 7.815.986,00 |