81,590$
-0,21%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 80,98 | 82,28 | 80,87 | 81,34 | -0,51% | 9.564.300,00 |
| 08.09.2026 | 83,56 | 84,00 | 81,58 | 81,76 | -1,23% | 10.053.767,00 |
| 04.09.2026 | 82,84 | 83,84 | 81,85 | 82,78 | 0,87% | 11.224.535,00 |
| 03.09.2026 | 80,82 | 82,16 | 79,33 | 82,07 | 2,54% | 10.189.410,00 |
| 02.09.2026 | 80,03 | 81,16 | 77,71 | 80,04 | -1,90% | 13.283.998,00 |
| 01.09.2026 | 79,67 | 81,65 | 78,32 | 81,59 | 2,92% | 15.437.714,00 |
| 31.08.2026 | 78,21 | 79,85 | 77,97 | 79,28 | 0,51% | 11.054.810,00 |
| 28.08.2026 | 80,63 | 80,75 | 78,82 | 78,87 | -2,26% | 8.457.224,00 |
| 27.08.2026 | 81,65 | 81,65 | 80,19 | 80,69 | 0,02% | 10.266.212,00 |
| 26.08.2026 | 79,51 | 81,31 | 79,48 | 80,67 | 1,61% | 11.862.208,00 |
| 25.08.2026 | 79,83 | 79,84 | 78,64 | 79,39 | 2,08% | 10.831.606,00 |
| 24.08.2026 | 77,50 | 78,15 | 75,75 | 77,78 | -0,93% | 10.528.862,00 |
| 21.08.2026 | 78,25 | 79,21 | 76,91 | 78,51 | 2,55% | 12.564.414,00 |
| 20.08.2026 | 77,88 | 78,35 | 76,41 | 76,56 | -1,88% | 10.837.448,00 |
| 19.08.2026 | 81,00 | 81,63 | 77,78 | 78,02 | -2,21% | 12.079.580,00 |
| 18.08.2026 | 82,59 | 83,19 | 79,05 | 79,79 | -6,61% | 15.074.600,00 |
| 17.08.2026 | 83,98 | 86,03 | 83,23 | 85,44 | 2,25% | 12.607.068,00 |
| 14.08.2026 | 82,83 | 83,94 | 82,63 | 83,56 | 0,82% | 8.964.632,00 |
| 13.08.2026 | 84,91 | 85,20 | 82,64 | 82,88 | -2,48% | 8.386.240,00 |
| 12.08.2026 | 86,07 | 86,41 | 84,09 | 84,98 | 1,63% | 10.446.330,00 |
| 11.08.2026 | 85,21 | 86,13 | 83,58 | 83,62 | -0,28% | 7.906.268,00 |
| 10.08.2026 | 85,72 | 85,86 | 83,82 | 83,85 | -0,87% | 11.168.278,00 |
| 07.08.2026 | 85,83 | 86,21 | 83,44 | 84,59 | -0,84% | 12.124.172,00 |
| 06.08.2026 | 84,87 | 88,17 | 84,34 | 85,31 | -0,95% | 10.721.708,00 |
| 05.08.2026 | 86,15 | 87,42 | 85,30 | 86,12 | 0,53% | 12.288.462,00 |
| 04.08.2026 | 85,24 | 86,45 | 82,80 | 85,67 | 4,89% | 16.347.374,00 |
| 03.08.2026 | 78,87 | 82,08 | 77,68 | 81,67 | 1,64% | 14.323.708,00 |
| 31.07.2026 | 82,42 | 83,62 | 79,93 | 80,35 | 0,55% | 18.559.802,00 |
| 30.07.2026 | 79,86 | 80,61 | 77,36 | 79,91 | 6,33% | 21.533.262,00 |
| 29.07.2026 | 76,15 | 79,64 | 74,71 | 75,16 | 4,49% | 24.376.700,00 |
| 28.07.2026 | 72,72 | 73,00 | 69,84 | 71,93 | -3,64% | 20.231.014,00 |
| 27.07.2026 | 77,75 | 77,75 | 73,38 | 74,64 | -2,22% | 11.134.902,00 |
| 24.07.2026 | 78,15 | 79,43 | 75,65 | 76,34 | -3,02% | 11.212.032,00 |
| 23.07.2026 | 78,25 | 80,02 | 78,06 | 78,72 | -0,05% | 12.635.534,00 |
| 22.07.2026 | 77,00 | 79,27 | 76,81 | 78,76 | -0,19% | 12.096.242,00 |
| 21.07.2026 | 77,53 | 79,04 | 76,43 | 78,91 | 4,85% | 12.974.374,00 |
| 20.07.2026 | 76,00 | 77,39 | 75,11 | 75,26 | -0,46% | 9.524.928,00 |
| 17.07.2026 | 75,04 | 76,76 | 73,02 | 75,60 | -1,27% | 13.398.662,00 |
| 16.07.2026 | 77,21 | 78,50 | 76,23 | 76,57 | -2,48% | 10.972.898,00 |
| 15.07.2026 | 80,19 | 80,34 | 77,07 | 78,52 | -0,84% | 14.808.716,00 |
| 14.07.2026 | 79,05 | 79,99 | 77,65 | 79,19 | 1,53% | 10.415.870,00 |
| 13.07.2026 | 79,17 | 80,19 | 77,48 | 78,00 | -1,93% | 11.005.008,00 |
| 10.07.2026 | 80,78 | 81,23 | 78,57 | 79,53 | -1,96% | 11.898.342,00 |
| 09.07.2026 | 81,75 | 82,45 | 80,67 | 81,12 | 2,54% | 12.248.342,00 |
| 08.07.2026 | 77,40 | 79,28 | 76,58 | 79,11 | -0,25% | 12.526.002,00 |
| 07.07.2026 | 80,92 | 81,66 | 78,12 | 79,31 | -4,92% | 10.920.654,00 |
| 06.07.2026 | 84,00 | 84,69 | 82,35 | 83,41 | 1,35% | 15.250.236,00 |
| 02.07.2026 | 85,01 | 86,50 | 80,68 | 82,30 | -4,43% | 16.609.286,00 |
| 01.07.2026 | 87,07 | 87,07 | 83,77 | 86,11 | -2,33% | 16.022.922,00 |
| 30.06.2026 | 83,59 | 89,26 | 83,58 | 88,16 | 5,95% | 28.837.460,00 |
| 29.06.2026 | 82,13 | 83,45 | 79,87 | 83,21 | 1,65% | 12.393.194,00 |
| 26.06.2026 | 81,24 | 82,97 | 80,33 | 81,86 | -0,87% | 23.722.186,00 |
| 25.06.2026 | 83,08 | 84,36 | 81,90 | 82,58 | 1,46% | 16.971.242,00 |
| 24.06.2026 | 78,67 | 83,17 | 78,11 | 81,39 | 2,57% | 17.330.962,00 |
| 23.06.2026 | 79,86 | 81,13 | 79,25 | 79,35 | -4,37% | 20.021.100,00 |
| 22.06.2026 | 83,18 | 84,38 | 82,03 | 82,98 | 1,22% | 17.169.698,00 |
| 18.06.2026 | 82,66 | 83,18 | 81,34 | 81,98 | 1,77% | 25.638.872,00 |
| 17.06.2026 | 80,52 | 82,09 | 79,93 | 80,56 | 1,45% | 17.425.810,00 |
| 16.06.2026 | 79,28 | 81,05 | 78,53 | 79,41 | 0,14% | 16.445.906,00 |
| 15.06.2026 | 78,28 | 79,68 | 77,41 | 79,30 | 3,11% | 18.072.890,00 |
| 12.06.2026 | 76,61 | 77,65 | 75,89 | 76,90 | 0,88% | 18.786.062,00 |
| 11.06.2026 | 75,22 | 76,65 | 73,85 | 76,23 | 2,17% | 23.819.226,00 |
| 10.06.2026 | 76,50 | 79,90 | 74,53 | 74,61 | -3,15% | 24.139.100,00 |
| 09.06.2026 | 73,73 | 77,46 | 72,61 | 77,04 | 7,29% | 30.864.186,00 |
| 08.06.2026 | 72,01 | 72,98 | 70,93 | 71,80 | 3,45% | 15.013.008,00 |
| 05.06.2026 | 71,63 | 72,48 | 69,10 | 69,41 | -5,42% | 14.336.296,00 |
| 04.06.2026 | 72,64 | 73,92 | 70,91 | 73,39 | -0,58% | 11.238.736,00 |
| 03.06.2026 | 74,30 | 75,96 | 73,01 | 73,81 | -0,53% | 17.160.470,00 |
| 02.06.2026 | 73,33 | 74,77 | 70,75 | 74,20 | 1,41% | 22.883.598,00 |
| 01.06.2026 | 73,47 | 74,33 | 72,10 | 73,17 | -1,63% | 17.435.900,00 |
| 29.05.2026 | 74,47 | 75,81 | 73,00 | 74,38 | 0,73% | 27.397.506,00 |
| 28.05.2026 | 70,51 | 74,17 | 69,94 | 73,84 | 5,31% | 27.590.654,00 |
| 27.05.2026 | 69,86 | 71,00 | 69,09 | 70,12 | 0,49% | 20.149.558,00 |
| 26.05.2026 | 68,44 | 71,88 | 68,10 | 69,78 | 5,68% | 33.187.416,00 |
| 22.05.2026 | 63,56 | 66,30 | 63,56 | 66,03 | 5,77% | 35.469.820,00 |
| 21.05.2026 | 61,14 | 62,59 | 60,71 | 62,43 | 1,47% | 17.174.292,00 |
| 20.05.2026 | 60,23 | 61,55 | 59,80 | 61,53 | 3,23% | 19.128.152,00 |
| 19.05.2026 | 59,86 | 60,16 | 59,01 | 59,60 | -2,07% | 21.523.898,00 |
| 18.05.2026 | 62,71 | 62,87 | 60,08 | 60,86 | -2,62% | 19.778.544,00 |
| 15.05.2026 | 64,19 | 64,35 | 62,36 | 62,50 | -3,24% | 20.704.926,00 |
| 14.05.2026 | 62,47 | 64,72 | 61,78 | 64,60 | 3,65% | 21.698.064,00 |
| 13.05.2026 | 64,98 | 64,99 | 61,78 | 62,32 | -2,53% | 22.622.138,00 |
| 12.05.2026 | 61,97 | 64,09 | 61,80 | 63,94 | 4,41% | 31.918.744,00 |
| 11.05.2026 | 63,99 | 64,21 | 60,72 | 61,24 | -4,34% | 49.511.842,00 |
| 08.05.2026 | 68,79 | 68,90 | 63,82 | 64,02 | -6,29% | 36.381.944,00 |
| 07.05.2026 | 69,56 | 69,56 | 67,20 | 68,31 | -1,34% | 18.005.412,00 |
| 06.05.2026 | 69,00 | 70,44 | 68,51 | 69,24 | 1,30% | 21.068.752,00 |
| 05.05.2026 | 71,73 | 72,06 | 67,96 | 68,35 | -3,08% | 23.397.584,00 |
| 04.05.2026 | 71,73 | 71,98 | 70,10 | 70,52 | -0,89% | 14.388.326,00 |
| 01.05.2026 | 73,24 | 73,34 | 71,14 | 71,15 | -3,37% | 11.547.830,00 |
| 30.04.2026 | 75,97 | 76,42 | 71,81 | 73,64 | -0,75% | 18.627.914,00 |
| 29.04.2026 | 77,00 | 77,46 | 73,28 | 74,19 | 3,24% | 28.648.648,00 |
| 28.04.2026 | 72,00 | 73,71 | 71,13 | 71,86 | -3,31% | 19.743.176,00 |
| 27.04.2026 | 74,63 | 75,00 | 72,23 | 74,32 | -0,71% | 12.696.034,00 |
| 24.04.2026 | 75,68 | 75,87 | 74,26 | 74,86 | -0,31% | 9.324.460,00 |
| 23.04.2026 | 74,54 | 76,00 | 74,31 | 75,09 | 1,38% | 13.467.174,00 |
| 22.04.2026 | 74,07 | 75,63 | 72,71 | 74,07 | -2,50% | 18.729.040,00 |
| 21.04.2026 | 77,00 | 77,73 | 75,64 | 75,97 | -0,58% | 14.743.328,00 |
| 20.04.2026 | 76,50 | 77,12 | 76,00 | 76,41 | 1,16% | 12.205.448,00 |
| 17.04.2026 | 74,89 | 76,21 | 74,88 | 75,53 | 1,41% | 13.569.990,00 |