136,240$
-0,48%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 137,17 | 137,85 | 135,94 | 136,20 | -0,51% | 3.533.065,00 |
| 29.12.2025 | 136,52 | 137,59 | 135,82 | 136,90 | -0,39% | 4.324.022,00 |
| 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 | 133,98 | 137,25 | 133,28 | 137,12 | 1,47% | 4.780.365,00 |
| 22.12.2025 | 137,00 | 137,21 | 133,29 | 135,14 | -0,11% | 5.296.316,00 |
| 19.12.2025 | 130,07 | 136,84 | 129,93 | 135,29 | 4,38% | 17.537.484,00 |
| 18.12.2025 | 129,00 | 130,51 | 127,89 | 129,61 | 2,45% | 7.878.495,00 |
| 17.12.2025 | 129,66 | 129,91 | 125,38 | 126,51 | -2,03% | 11.576.775,00 |
| 16.12.2025 | 129,38 | 130,42 | 127,81 | 129,13 | -0,59% | 7.779.020,00 |
| 15.12.2025 | 130,07 | 131,28 | 129,41 | 129,90 | 0,51% | 7.871.125,00 |
| 12.12.2025 | 138,11 | 138,21 | 128,28 | 129,24 | -7,08% | 13.261.008,00 |
| 11.12.2025 | 137,20 | 139,15 | 134,16 | 139,09 | 0,30% | 6.109.609,00 |
| 10.12.2025 | 138,56 | 139,43 | 136,36 | 138,68 | 0,07% | 6.542.565,00 |
| 09.12.2025 | 139,70 | 140,93 | 137,80 | 138,58 | -1,06% | 5.399.310,00 |
| 08.12.2025 | 140,00 | 142,27 | 139,64 | 140,06 | 0,50% | 3.824.570,00 |
| 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% | 7.743.398,00 |
| 03.12.2025 | 140,84 | 141,05 | 137,31 | 138,65 | -2,01% | 9.513.050,00 |
| 02.12.2025 | 142,07 | 143,48 | 140,90 | 141,49 | 1,63% | 8.588.293,00 |
| 01.12.2025 | 139,11 | 140,09 | 137,30 | 139,22 | -1,19% | 7.270.991,00 |
| 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 | 133,91 | 138,31 | 132,53 | 137,88 | 4,77% | 12.984.955,00 |
| 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% | 10.293.512,00 |
| 19.11.2025 | 132,20 | 136,76 | 131,69 | 136,66 | 3,19% | 8.981.254,00 |
| 18.11.2025 | 132,00 | 133,19 | 129,76 | 132,44 | 0,08% | 7.935.950,00 |
| 17.11.2025 | 132,59 | 135,42 | 131,25 | 132,33 | -1,05% | 5.933.939,00 |
| 14.11.2025 | 130,34 | 136,70 | 130,15 | 133,74 | -1,12% | 9.797.554,00 |
| 13.11.2025 | 141,13 | 141,35 | 134,83 | 135,25 | -4,70% | 10.016.260,00 |
| 12.11.2025 | 143,98 | 144,05 | 140,75 | 141,92 | -1,08% | 6.528.438,00 |
| 11.11.2025 | 142,50 | 143,90 | 140,68 | 143,47 | -0,26% | 6.931.911,00 |
| 10.11.2025 | 141,25 | 144,37 | 140,76 | 143,85 | 3,42% | 7.658.114,00 |
| 07.11.2025 | 136,76 | 139,21 | 134,51 | 139,09 | 0,71% | 8.749.472,00 |
| 06.11.2025 | 139,50 | 139,99 | 135,67 | 138,11 | -0,55% | 7.620.431,00 |
| 05.11.2025 | 136,50 | 141,05 | 136,50 | 138,87 | 1,59% | 7.998.877,00 |
| 04.11.2025 | 136,63 | 138,58 | 135,86 | 136,70 | -3,43% | 10.523.280,00 |
| 03.11.2025 | 140,45 | 142,50 | 139,99 | 141,55 | 1,59% | 9.525.784,00 |
| 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% | 7.382.963,00 |
| 29.10.2025 | 139,04 | 141,72 | 137,51 | 139,75 | 1,79% | 8.355.354,00 |
| 28.10.2025 | 136,00 | 137,55 | 134,68 | 137,29 | 1,02% | 6.692.945,00 |
| 27.10.2025 | 135,75 | 137,01 | 135,16 | 135,91 | 1,56% | 8.269.089,00 |
| 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% | 11.856.730,00 |
| 22.10.2025 | 135,35 | 135,94 | 125,00 | 128,93 | 3,61% | 22.121.387,00 |
| 21.10.2025 | 127,70 | 128,09 | 124,35 | 124,44 | -2,53% | 7.886.716,00 |
| 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 | 127,00 | 128,12 | 126,46 | 127,36 | 1,40% | 6.908.208,00 |
| 15.10.2025 | 126,64 | 127,48 | 124,10 | 125,60 | 2,41% | 10.085.536,00 |
| 14.10.2025 | 120,22 | 124,44 | 120,04 | 122,64 | -1,02% | 5.775.515,00 |
| 13.10.2025 | 123,47 | 125,16 | 122,83 | 123,91 | 1,82% | 5.870.334,00 |
| 10.10.2025 | 127,06 | 127,50 | 121,39 | 121,70 | -3,60% | 5.715.106,00 |
| 09.10.2025 | 126,10 | 126,49 | 124,37 | 126,25 | 0,37% | 3.310.415,00 |
| 08.10.2025 | 124,48 | 126,11 | 123,83 | 125,79 | 1,01% | 6.310.541,00 |
| 07.10.2025 | 124,34 | 124,75 | 122,92 | 124,53 | 0,92% | 7.374.304,00 |
| 06.10.2025 | 124,25 | 125,03 | 122,51 | 123,40 | 0,98% | 6.485.349,00 |
| 03.10.2025 | 124,01 | 124,69 | 122,13 | 122,20 | -1,11% | 525.893,00 |
| 02.10.2025 | 125,30 | 125,81 | 121,90 | 123,58 | -0,87% | 6.070.191,00 |
| 01.10.2025 | 122,55 | 125,54 | 121,80 | 124,66 | 0,74% | 7.269.937,00 |
| 30.09.2025 | 121,58 | 123,87 | 121,31 | 123,75 | 2,26% | 7.324.132,00 |
| 29.09.2025 | 123,83 | 124,24 | 120,27 | 121,01 | -1,30% | 7.897.686,00 |
| 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% | 8.994.967,00 |
| 24.09.2025 | 125,73 | 126,00 | 121,53 | 123,13 | -1,81% | 8.423.765,00 |
| 23.09.2025 | 124,10 | 126,06 | 123,85 | 125,40 | 1,38% | 12.006.383,00 |
| 22.09.2025 | 123,00 | 123,94 | 121,19 | 123,69 | -0,20% | 12.181.276,00 |
| 19.09.2025 | 122,47 | 124,39 | 121,29 | 123,94 | 1,53% | 15.836.675,00 |
| 18.09.2025 | 119,02 | 122,79 | 118,88 | 122,07 | 3,09% | 12.064.378,00 |
| 17.09.2025 | 119,11 | 119,50 | 117,34 | 118,41 | -0,53% | 11.577.355,00 |
| 16.09.2025 | 119,17 | 119,82 | 118,21 | 119,04 | -0,17% | 7.652.802,00 |
| 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 | 111,14 | 112,78 | 110,26 | 112,75 | 1,86% | 8.129.058,00 |
| 03.09.2025 | 109,41 | 110,73 | 108,90 | 110,69 | 1,32% | 6.815.128,00 |
| 02.09.2025 | 107,40 | 109,32 | 105,45 | 109,25 | 0,36% | 6.982.093,00 |
| 29.08.2025 | 111,02 | 111,29 | 107,92 | 108,86 | -2,75% | 6.201.094,00 |
| 28.08.2025 | 110,16 | 112,06 | 109,56 | 111,94 | 1,64% | 5.067.204,00 |
| 27.08.2025 | 109,67 | 110,66 | 109,40 | 110,13 | 0,21% | 4.398.329,00 |
| 26.08.2025 | 109,87 | 110,78 | 109,73 | 109,90 | 0,15% | 10.306.856,00 |
| 25.08.2025 | 109,59 | 111,48 | 109,55 | 109,73 | 0,34% | 4.083.311,00 |
| 22.08.2025 | 109,01 | 111,17 | 108,43 | 109,36 | 0,51% | 7.552.683,00 |
| 21.08.2025 | 108,05 | 109,48 | 107,89 | 108,81 | 0,15% | 6.979.129,00 |
| 20.08.2025 | 109,27 | 109,46 | 104,71 | 108,65 | -1,21% | 8.982.450,00 |
| 19.08.2025 | 110,81 | 112,02 | 109,18 | 109,98 | -0,97% | 6.380.051,00 |
| 18.08.2025 | 110,22 | 111,38 | 109,72 | 111,06 | 1,69% | 6.774.388,00 |
| 15.08.2025 | 110,55 | 110,72 | 107,52 | 109,21 | -1,38% | 6.535.829,00 |
| 14.08.2025 | 109,25 | 110,83 | 108,77 | 110,74 | 0,83% | 6.205.657,00 |
| 13.08.2025 | 112,12 | 112,35 | 107,67 | 109,83 | -1,81% | 9.728.172,00 |
| 12.08.2025 | 110,25 | 111,87 | 109,79 | 111,85 | 1,86% | 7.047.431,00 |
| 11.08.2025 | 110,19 | 111,00 | 109,25 | 109,81 | -0,15% | 4.839.969,00 |
| 08.08.2025 | 109,16 | 110,60 | 108,50 | 109,98 | 1,32% | 5.052.533,00 |