128,990$
3,49%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 124,93 | 129,44 | 123,55 | 129,19 | 3,65% | 10.849.032,00 |
| 13.05.2026 | 129,95 | 129,98 | 123,55 | 124,64 | -2,53% | 10.958.651,00 |
| 12.05.2026 | 123,94 | 128,17 | 123,60 | 127,87 | 4,41% | 14.145.091,00 |
| 11.05.2026 | 127,97 | 128,41 | 121,43 | 122,47 | -4,34% | 23.996.650,00 |
| 08.05.2026 | 137,58 | 137,80 | 127,63 | 128,03 | -6,29% | 18.190.972,00 |
| 07.05.2026 | 139,11 | 139,11 | 134,39 | 136,62 | -1,34% | 8.475.224,00 |
| 06.05.2026 | 138,00 | 140,88 | 137,02 | 138,47 | 1,30% | 10.336.067,00 |
| 05.05.2026 | 143,45 | 144,12 | 135,92 | 136,69 | -3,08% | 11.388.604,00 |
| 04.05.2026 | 143,45 | 143,95 | 140,19 | 141,03 | -0,89% | 7.191.821,00 |
| 01.05.2026 | 146,48 | 146,67 | 142,28 | 142,30 | -3,37% | 5.773.915,00 |
| 30.04.2026 | 151,94 | 152,84 | 143,61 | 147,27 | -0,75% | 9.313.957,00 |
| 29.04.2026 | 154,00 | 154,92 | 146,55 | 148,38 | 3,24% | 14.324.324,00 |
| 28.04.2026 | 144,00 | 147,41 | 142,26 | 143,72 | -3,31% | 9.871.588,00 |
| 27.04.2026 | 149,25 | 150,00 | 144,45 | 148,64 | -0,71% | 6.348.017,00 |
| 24.04.2026 | 151,36 | 151,73 | 148,51 | 149,71 | -0,31% | 4.662.230,00 |
| 23.04.2026 | 149,07 | 152,00 | 148,61 | 150,18 | 1,38% | 6.733.587,00 |
| 22.04.2026 | 148,13 | 151,25 | 145,41 | 148,13 | -2,50% | 9.364.520,00 |
| 21.04.2026 | 153,99 | 155,46 | 151,27 | 151,93 | -0,58% | 7.371.664,00 |
| 20.04.2026 | 153,00 | 154,25 | 152,00 | 152,81 | 1,16% | 6.102.724,00 |
| 17.04.2026 | 149,78 | 152,41 | 149,76 | 151,06 | 1,41% | 6.784.995,00 |
| 16.04.2026 | 147,00 | 149,07 | 145,39 | 148,96 | 1,35% | 6.460.081,00 |
| 15.04.2026 | 148,00 | 148,72 | 144,50 | 146,98 | -1,17% | 7.313.586,00 |
| 14.04.2026 | 147,86 | 149,21 | 145,72 | 148,72 | 2,37% | 8.364.376,00 |
| 13.04.2026 | 140,00 | 145,35 | 139,92 | 145,27 | 3,21% | 7.634.984,00 |
| 10.04.2026 | 138,81 | 143,70 | 138,42 | 140,75 | 2,23% | 9.737.525,00 |
| 09.04.2026 | 136,69 | 138,17 | 134,15 | 137,68 | 1,74% | 6.807.619,00 |
| 08.04.2026 | 136,00 | 136,60 | 131,82 | 135,32 | 5,41% | 7.055.686,00 |
| 07.04.2026 | 125,20 | 128,40 | 124,68 | 128,38 | 1,49% | 4.462.120,00 |
| 06.04.2026 | 128,00 | 128,48 | 126,10 | 126,49 | -1,18% | 4.605.632,00 |
| 02.04.2026 | 123,18 | 129,19 | 123,00 | 128,00 | 0,23% | 5.587.580,00 |
| 01.04.2026 | 127,17 | 129,73 | 127,16 | 127,70 | 1,07% | 7.359.939,00 |
| 31.03.2026 | 122,28 | 126,51 | 121,00 | 126,35 | 6,04% | 10.075.718,00 |
| 30.03.2026 | 125,40 | 126,37 | 118,24 | 119,15 | -3,62% | 8.171.710,00 |
| 27.03.2026 | 122,50 | 126,02 | 121,33 | 123,62 | 0,40% | 7.805.964,00 |
| 26.03.2026 | 125,25 | 127,23 | 122,60 | 123,13 | -4,35% | 9.646.193,00 |
| 25.03.2026 | 129,67 | 131,71 | 126,76 | 128,73 | 0,60% | 11.719.803,00 |
| 24.03.2026 | 129,12 | 133,09 | 127,75 | 127,96 | -2,07% | 9.732.338,00 |
| 23.03.2026 | 129,35 | 133,41 | 128,58 | 130,67 | 3,10% | 7.714.892,00 |
| 20.03.2026 | 130,12 | 130,83 | 124,68 | 126,74 | -2,99% | 14.276.130,00 |
| 19.03.2026 | 125,50 | 131,99 | 125,40 | 130,65 | 2,22% | 7.153.787,00 |
| 18.03.2026 | 135,55 | 136,62 | 126,47 | 127,81 | -5,41% | 12.619.038,00 |
| 17.03.2026 | 139,89 | 144,25 | 134,24 | 135,12 | -1,23% | 13.196.412,00 |
| 16.03.2026 | 137,00 | 140,58 | 135,65 | 136,80 | 2,15% | 10.492.836,00 |
| 13.03.2026 | 132,32 | 136,85 | 131,92 | 133,92 | 1,86% | 7.246.888,00 |
| 12.03.2026 | 132,25 | 132,49 | 128,54 | 131,47 | -2,28% | 8.937.406,00 |
| 11.03.2026 | 136,63 | 136,79 | 132,70 | 134,54 | -1,61% | 6.628.944,00 |
| 10.03.2026 | 136,38 | 139,36 | 135,51 | 136,74 | 0,50% | 7.148.625,00 |
| 09.03.2026 | 129,57 | 136,73 | 128,61 | 136,06 | 3,18% | 8.632.448,00 |
| 06.03.2026 | 133,17 | 135,40 | 130,57 | 131,87 | -3,21% | 7.895.277,00 |
| 05.03.2026 | 136,00 | 140,38 | 133,87 | 136,24 | 2,63% | 13.802.443,00 |
| 04.03.2026 | 132,12 | 133,48 | 129,12 | 132,75 | 2,45% | 11.410.359,00 |
| 03.03.2026 | 130,00 | 131,92 | 127,60 | 129,58 | -4,13% | 15.133.127,00 |
| 02.03.2026 | 141,50 | 142,14 | 134,77 | 135,16 | -7,46% | 14.591.248,00 |
| 27.02.2026 | 145,48 | 147,51 | 143,54 | 146,06 | -1,62% | 9.755.640,00 |
| 26.02.2026 | 153,25 | 153,65 | 143,83 | 148,47 | -2,73% | 7.671.262,00 |
| 25.02.2026 | 151,45 | 154,05 | 148,81 | 152,64 | 0,75% | 5.641.425,00 |
| 24.02.2026 | 148,58 | 151,71 | 145,50 | 151,50 | 2,49% | 6.525.009,00 |
| 23.02.2026 | 150,12 | 151,76 | 147,20 | 147,82 | -2,13% | 6.068.891,00 |
| 20.02.2026 | 149,69 | 153,63 | 149,69 | 151,04 | -0,11% | 7.467.401,00 |
| 19.02.2026 | 147,00 | 151,38 | 146,31 | 151,20 | 2,35% | 5.230.647,00 |
| 18.02.2026 | 150,00 | 151,37 | 147,08 | 147,73 | -0,57% | 7.485.197,00 |
| 17.02.2026 | 144,75 | 149,31 | 143,03 | 148,57 | 1,26% | 6.844.790,00 |
| 13.02.2026 | 143,65 | 148,82 | 141,02 | 146,72 | 2,08% | 9.378.769,00 |
| 12.02.2026 | 147,30 | 148,87 | 143,69 | 143,73 | -0,22% | 11.352.634,00 |
| 11.02.2026 | 147,77 | 147,77 | 138,80 | 144,04 | -0,07% | 8.910.844,00 |
| 10.02.2026 | 146,05 | 147,38 | 143,14 | 144,14 | -0,04% | 10.687.644,00 |
| 09.02.2026 | 137,17 | 145,27 | 136,61 | 144,20 | 5,85% | 9.321.240,00 |
| 06.02.2026 | 132,16 | 138,30 | 132,13 | 136,23 | 6,74% | 11.531.466,00 |
| 05.02.2026 | 129,50 | 130,68 | 126,21 | 127,63 | -1,82% | 19.602.571,00 |
| 04.02.2026 | 146,81 | 147,01 | 129,39 | 130,00 | -11,60% | 21.254.219,00 |
| 03.02.2026 | 146,85 | 149,24 | 140,98 | 147,06 | 1,47% | 10.358.522,00 |
| 02.02.2026 | 144,00 | 148,51 | 144,00 | 144,93 | 0,59% | 9.951.127,00 |
| 30.01.2026 | 147,95 | 149,66 | 143,75 | 144,08 | -3,68% | 12.333.741,00 |
| 29.01.2026 | 148,26 | 151,41 | 145,75 | 149,58 | 2,48% | 16.929.362,00 |
| 28.01.2026 | 141,00 | 153,41 | 140,00 | 145,96 | -12,20% | 37.790.623,00 |
| 27.01.2026 | 157,88 | 167,04 | 157,45 | 166,25 | 6,87% | 18.312.515,00 |
| 26.01.2026 | 150,65 | 156,69 | 150,02 | 155,56 | 3,03% | 10.563.887,00 |
| 23.01.2026 | 151,25 | 151,80 | 147,90 | 150,99 | -0,99% | 7.333.749,00 |
| 22.01.2026 | 156,00 | 157,54 | 148,87 | 152,50 | -1,36% | 7.799.565,00 |
| 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% | 10.669.237,00 |
| 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 |