156,580$
1,28%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 153,08 | 155,84 | 150,48 | 154,60 | 1,49% | 8.664.662,00 |
| 20.01.2026 | 150,60 | 154,39 | 149,53 | 152,33 | -1,33% | 10.625.046,00 |
| 16.01.2026 | 155,00 | 155,00 | 151,62 | 154,39 | 0,11% | 9.602.052,00 |
| 15.01.2026 | 150,16 | 156,28 | 149,50 | 154,22 | 5,09% | 10.078.932,00 |
| 14.01.2026 | 148,17 | 148,69 | 144,38 | 146,75 | -1,49% | 9.420.524,00 |
| 13.01.2026 | 146,19 | 149,11 | 144,09 | 148,97 | 2,66% | 8.061.506,00 |
| 12.01.2026 | 141,66 | 147,25 | 141,50 | 145,11 | 3,53% | 10.134.280,00 |
| 09.01.2026 | 136,26 | 140,49 | 135,91 | 140,16 | 2,87% | 5.192.056,00 |
| 08.01.2026 | 137,76 | 138,27 | 134,10 | 136,25 | -1,91% | 6.971.054,00 |
| 07.01.2026 | 139,67 | 140,33 | 137,96 | 138,91 | -1,75% | 8.295.244,00 |
| 06.01.2026 | 137,66 | 141,41 | 130,62 | 141,38 | 1,07% | 12.854.590,00 |
| 05.01.2026 | 141,05 | 143,30 | 139,00 | 139,88 | 0,12% | 10.179.257,00 |
| 02.01.2026 | 137,07 | 139,94 | 136,69 | 139,71 | 3,38% | 7.178.604,00 |
| 31.12.2025 | 136,64 | 137,15 | 135,03 | 135,14 | -0,78% | 3.303.215,00 |
| 30.12.2025 | 137,27 | 137,85 | 135,94 | 136,20 | -0,51% | 3.551.799,00 |
| 29.12.2025 | 136,20 | 137,59 | 135,82 | 136,90 | -0,39% | 4.377.086,00 |
| 26.12.2025 | 137,94 | 138,32 | 136,84 | 137,43 | -0,37% | 2.668.167,00 |
| 24.12.2025 | 137,18 | 138,15 | 136,65 | 137,94 | 0,60% | 2.162.371,00 |
| 23.12.2025 | 133,66 | 137,25 | 133,28 | 137,12 | 1,47% | 4.806.955,00 |
| 22.12.2025 | 137,00 | 137,21 | 133,29 | 135,14 | -0,11% | 5.348.979,00 |
| 19.12.2025 | 130,07 | 136,84 | 129,93 | 135,29 | 4,38% | 17.537.484,00 |
| 18.12.2025 | 129,21 | 130,51 | 127,89 | 129,61 | 2,45% | 8.009.240,00 |
| 17.12.2025 | 129,46 | 129,91 | 125,38 | 126,51 | -2,03% | 12.047.340,00 |
| 16.12.2025 | 129,06 | 130,42 | 127,81 | 129,13 | -0,59% | 7.901.671,00 |
| 15.12.2025 | 130,15 | 131,28 | 129,41 | 129,90 | 0,51% | 8.042.448,00 |
| 12.12.2025 | 138,11 | 138,21 | 128,28 | 129,24 | -7,08% | 13.261.008,00 |
| 11.12.2025 | 137,80 | 139,15 | 134,16 | 139,09 | 0,30% | 7.247.953,00 |
| 10.12.2025 | 138,55 | 139,43 | 136,36 | 138,68 | 0,07% | 6.758.767,00 |
| 09.12.2025 | 139,66 | 140,93 | 137,80 | 138,58 | -1,06% | 5.597.638,00 |
| 08.12.2025 | 140,00 | 142,27 | 139,64 | 140,06 | 0,50% | 3.882.755,00 |
| 05.12.2025 | 139,96 | 139,96 | 137,01 | 139,36 | -0,07% | 7.437.491,00 |
| 04.12.2025 | 137,99 | 140,33 | 137,68 | 139,46 | 0,58% | 8.194.869,00 |
| 03.12.2025 | 140,93 | 141,05 | 137,31 | 138,65 | -2,01% | 10.115.391,00 |
| 02.12.2025 | 142,00 | 143,48 | 140,90 | 141,49 | 1,63% | 8.723.278,00 |
| 01.12.2025 | 139,64 | 140,09 | 137,30 | 139,22 | -1,19% | 7.337.911,00 |
| 28.11.2025 | 139,34 | 140,96 | 138,30 | 140,90 | 1,57% | 3.195.094,00 |
| 26.11.2025 | 138,92 | 139,44 | 137,76 | 138,72 | 0,66% | 6.443.412,00 |
| 25.11.2025 | 137,51 | 138,34 | 133,94 | 137,81 | -0,05% | 7.102.867,00 |
| 24.11.2025 | 132,67 | 138,31 | 132,53 | 137,88 | 4,77% | 13.568.383,00 |
| 21.11.2025 | 130,36 | 132,19 | 127,19 | 131,60 | 0,95% | 8.207.291,00 |
| 20.11.2025 | 140,69 | 140,69 | 130,21 | 130,36 | -4,61% | 10.313.304,00 |
| 19.11.2025 | 132,20 | 136,76 | 131,69 | 136,66 | 3,19% | 8.981.254,00 |
| 18.11.2025 | 132,32 | 133,19 | 129,76 | 132,44 | 0,08% | 8.100.291,00 |
| 17.11.2025 | 132,59 | 135,42 | 131,25 | 132,33 | -1,05% | 6.000.918,00 |
| 14.11.2025 | 130,34 | 136,70 | 130,15 | 133,74 | -1,12% | 9.797.554,00 |
| 13.11.2025 | 141,18 | 141,35 | 134,83 | 135,25 | -4,70% | 10.097.681,00 |
| 12.11.2025 | 143,98 | 144,05 | 140,75 | 141,92 | -1,08% | 6.538.561,00 |
| 11.11.2025 | 142,50 | 143,90 | 140,68 | 143,47 | -0,26% | 6.977.276,00 |
| 10.11.2025 | 141,25 | 144,37 | 140,76 | 143,85 | 3,42% | 7.783.110,00 |
| 07.11.2025 | 136,76 | 139,21 | 134,51 | 139,09 | 0,71% | 8.749.472,00 |
| 06.11.2025 | 139,41 | 139,99 | 135,67 | 138,11 | -0,55% | 7.647.442,00 |
| 05.11.2025 | 136,68 | 141,05 | 136,50 | 138,87 | 1,59% | 8.079.306,00 |
| 04.11.2025 | 136,63 | 138,58 | 135,86 | 136,70 | -3,43% | 10.704.561,00 |
| 03.11.2025 | 140,45 | 142,50 | 139,99 | 141,55 | 1,59% | 9.568.735,00 |
| 31.10.2025 | 140,58 | 141,69 | 138,33 | 139,34 | 0,17% | 6.447.789,00 |
| 30.10.2025 | 139,00 | 140,76 | 137,66 | 139,11 | -0,46% | 7.402.828,00 |
| 29.10.2025 | 139,20 | 141,72 | 137,51 | 139,75 | 1,79% | 8.477.061,00 |
| 28.10.2025 | 135,99 | 137,55 | 134,68 | 137,29 | 1,02% | 6.700.241,00 |
| 27.10.2025 | 135,69 | 137,01 | 135,16 | 135,91 | 1,56% | 8.472.274,00 |
| 24.10.2025 | 137,19 | 137,65 | 133,30 | 133,82 | -1,10% | 9.074.013,00 |
| 23.10.2025 | 129,60 | 136,52 | 129,10 | 135,31 | 4,95% | 11.987.132,00 |
| 22.10.2025 | 135,35 | 135,94 | 125,00 | 128,93 | 3,61% | 22.134.655,00 |
| 21.10.2025 | 127,81 | 128,09 | 124,35 | 124,44 | -2,53% | 7.927.159,00 |
| 20.10.2025 | 126,57 | 127,94 | 125,70 | 127,67 | 1,61% | 5.275.269,00 |
| 17.10.2025 | 126,24 | 127,05 | 124,46 | 125,65 | -1,34% | 5.884.348,00 |
| 16.10.2025 | 126,96 | 128,12 | 126,46 | 127,36 | 1,40% | 6.941.854,00 |
| 15.10.2025 | 126,64 | 127,48 | 124,10 | 125,60 | 2,41% | 10.113.460,00 |
| 14.10.2025 | 121,73 | 124,44 | 120,04 | 122,64 | -1,02% | 5.912.458,00 |
| 13.10.2025 | 123,50 | 125,16 | 122,83 | 123,91 | 1,82% | 6.140.037,00 |
| 10.10.2025 | 127,06 | 127,50 | 121,39 | 121,70 | -3,60% | 5.715.106,00 |
| 09.10.2025 | 126,11 | 126,49 | 124,37 | 126,25 | 0,37% | 3.322.775,00 |
| 08.10.2025 | 124,48 | 126,11 | 123,83 | 125,79 | 1,01% | 6.318.659,00 |
| 07.10.2025 | 124,13 | 124,75 | 122,92 | 124,53 | 0,92% | 7.395.534,00 |
| 06.10.2025 | 124,41 | 125,03 | 122,51 | 123,40 | 0,97% | 6.568.644,00 |
| 03.10.2025 | 124,15 | 124,69 | 122,13 | 122,22 | -1,10% | 6.315.574,00 |
| 02.10.2025 | 125,30 | 125,81 | 121,90 | 123,58 | -0,87% | 6.071.854,00 |
| 01.10.2025 | 123,42 | 125,54 | 121,80 | 124,66 | 0,74% | 7.350.003,00 |
| 30.09.2025 | 121,40 | 123,87 | 121,31 | 123,75 | 2,26% | 7.326.171,00 |
| 29.09.2025 | 123,83 | 124,24 | 120,27 | 121,01 | -1,30% | 8.113.019,00 |
| 26.09.2025 | 122,78 | 123,08 | 121,32 | 122,60 | 0,22% | 6.212.662,00 |
| 25.09.2025 | 121,10 | 122,38 | 119,62 | 122,33 | -0,65% | 9.004.657,00 |
| 24.09.2025 | 125,60 | 126,00 | 121,53 | 123,13 | -1,81% | 8.434.141,00 |
| 23.09.2025 | 124,01 | 126,06 | 123,85 | 125,40 | 1,38% | 12.013.094,00 |
| 22.09.2025 | 123,00 | 123,94 | 121,19 | 123,69 | -0,20% | 12.207.240,00 |
| 19.09.2025 | 122,47 | 124,39 | 121,29 | 123,94 | 1,53% | 15.836.675,00 |
| 18.09.2025 | 119,00 | 122,79 | 118,88 | 122,07 | 3,09% | 12.130.408,00 |
| 17.09.2025 | 119,11 | 119,50 | 117,34 | 118,41 | -0,53% | 11.958.934,00 |
| 16.09.2025 | 119,18 | 119,82 | 118,21 | 119,04 | -0,17% | 7.717.863,00 |
| 15.09.2025 | 118,49 | 120,51 | 118,23 | 119,24 | 0,47% | 6.063.418,00 |
| 12.09.2025 | 119,03 | 119,59 | 117,82 | 118,68 | -0,66% | 6.358.932,00 |
| 11.09.2025 | 118,83 | 120,23 | 118,83 | 119,47 | 0,32% | 9.831.995,00 |
| 10.09.2025 | 118,00 | 120,80 | 116,65 | 119,09 | 1,97% | 18.913.175,00 |
| 09.09.2025 | 110,90 | 117,24 | 110,60 | 116,79 | 5,65% | 14.095.797,00 |
| 08.09.2025 | 111,10 | 111,97 | 110,39 | 110,54 | 0,08% | 9.279.672,00 |
| 05.09.2025 | 113,00 | 113,69 | 108,68 | 110,45 | -2,04% | 12.409.843,00 |
| 04.09.2025 | 111,10 | 112,78 | 110,26 | 112,75 | 1,86% | 8.145.687,00 |
| 03.09.2025 | 109,43 | 110,73 | 108,90 | 110,69 | 1,32% | 6.826.441,00 |
| 02.09.2025 | 107,40 | 109,32 | 105,45 | 109,25 | 0,36% | 6.986.813,00 |
| 29.08.2025 | 111,02 | 111,29 | 107,92 | 108,86 | -2,75% | 6.201.094,00 |
| 28.08.2025 | 110,10 | 112,06 | 109,56 | 111,94 | 1,64% | 5.077.194,00 |