109,620€
-0,83%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 108,25 | 108,85 | 106,58 | 107,50 | -2,75% | - |
| 01.04.2026 | 109,88 | 112,26 | 109,06 | 110,54 | 2,35% | 7.949,00 |
| 31.03.2026 | 105,96 | 108,62 | 104,70 | 108,00 | 3,93% | 11.609,00 |
| 30.03.2026 | 107,56 | 109,04 | 103,38 | 103,92 | -3,65% | 6.718,00 |
| 27.03.2026 | 108,44 | 109,18 | 105,44 | 107,86 | -0,70% | 2.728,00 |
| 26.03.2026 | 111,48 | 111,48 | 106,74 | 108,62 | -2,88% | 4.649,00 |
| 25.03.2026 | 111,36 | 113,74 | 110,00 | 111,84 | 0,41% | 3.589,00 |
| 24.03.2026 | 112,48 | 114,50 | 110,72 | 111,38 | -1,63% | 2.910,00 |
| 23.03.2026 | 107,94 | 114,82 | 106,50 | 113,22 | 4,08% | 15.300,00 |
| 20.03.2026 | 112,72 | 113,30 | 108,02 | 108,78 | -3,63% | 2.983,00 |
| 19.03.2026 | 112,00 | 113,36 | 109,02 | 112,88 | 0,79% | 8.186,00 |
| 18.03.2026 | 118,26 | 119,50 | 110,40 | 112,00 | -4,04% | 3.760,00 |
| 17.03.2026 | 119,28 | 124,64 | 116,54 | 116,72 | -2,03% | 6.958,00 |
| 16.03.2026 | 117,88 | 122,00 | 117,18 | 119,14 | 1,66% | 3.348,00 |
| 13.03.2026 | 113,94 | 119,06 | 113,66 | 117,20 | 2,45% | 3.321,00 |
| 12.03.2026 | 114,02 | 116,00 | 111,62 | 114,40 | -1,33% | 2.695,00 |
| 11.03.2026 | 118,76 | 118,78 | 115,20 | 115,94 | -2,21% | 9.751,00 |
| 10.03.2026 | 117,34 | 119,68 | 116,16 | 118,56 | 1,01% | 2.638,00 |
| 09.03.2026 | 111,84 | 117,38 | 110,10 | 117,38 | 3,51% | 5.954,00 |
| 06.03.2026 | 118,08 | 119,00 | 113,00 | 113,40 | -3,95% | 5.436,00 |
| 05.03.2026 | 117,20 | 120,90 | 115,50 | 118,06 | 3,38% | 6.302,00 |
| 04.03.2026 | 111,18 | 114,66 | 110,26 | 114,20 | 2,50% | 10.928,00 |
| 03.03.2026 | 114,50 | 114,80 | 110,54 | 111,42 | -3,53% | 15.263,00 |
| 02.03.2026 | 120,50 | 122,00 | 115,22 | 115,50 | -6,07% | 14.066,00 |
| 27.02.2026 | 124,42 | 126,02 | 121,50 | 122,96 | -2,27% | 6.613,00 |
| 26.02.2026 | 129,28 | 131,58 | 122,12 | 125,82 | -2,59% | 7.677,00 |
| 25.02.2026 | 128,68 | 130,50 | 127,20 | 129,16 | 0,50% | 2.429,00 |
| 24.02.2026 | 126,42 | 128,88 | 123,80 | 128,52 | 2,47% | 2.820,00 |
| 23.02.2026 | 125,44 | 128,80 | 124,94 | 125,42 | -2,32% | 5.524,00 |
| 20.02.2026 | 129,38 | 130,30 | 126,64 | 128,40 | -0,06% | 3.770,00 |
| 19.02.2026 | 125,80 | 128,48 | 124,06 | 128,48 | 2,33% | 4.866,00 |
| 18.02.2026 | 125,28 | 127,84 | 125,00 | 125,56 | 0,56% | 4.872,00 |
| 17.02.2026 | 124,30 | 125,52 | 121,36 | 124,86 | 0,10% | 6.382,00 |
| 16.02.2026 | 124,50 | 125,96 | 124,02 | 124,74 | 1,48% | 4.922,00 |
| 13.02.2026 | 121,48 | 125,28 | 119,42 | 122,92 | 1,17% | 3.384,00 |
| 12.02.2026 | 122,80 | 125,00 | 121,50 | 121,50 | -0,67% | 3.433,00 |
| 11.02.2026 | 121,98 | 123,96 | 117,12 | 122,32 | 0,54% | 5.853,00 |
| 10.02.2026 | 123,00 | 123,74 | 120,38 | 121,66 | 0,31% | 7.067,00 |
| 09.02.2026 | 116,24 | 121,94 | 114,50 | 121,28 | 5,00% | 6.941,00 |
| 06.02.2026 | 108,20 | 117,16 | 107,70 | 115,50 | 6,73% | 11.003,00 |
| 05.02.2026 | 111,32 | 113,18 | 107,10 | 108,22 | -1,73% | 12.051,00 |
| 04.02.2026 | 124,74 | 125,30 | 109,68 | 110,12 | -11,55% | 17.518,00 |
| 03.02.2026 | 123,68 | 126,22 | 119,64 | 124,50 | 1,04% | 7.227,00 |
| 02.02.2026 | 119,00 | 125,48 | 117,00 | 123,22 | 1,23% | 8.570,00 |
| 30.01.2026 | 124,98 | 125,48 | 121,24 | 121,72 | -2,61% | 6.174,00 |
| 29.01.2026 | 123,80 | 126,50 | 122,02 | 124,98 | 1,69% | 11.141,00 |
| 28.01.2026 | 139,02 | 144,00 | 116,98 | 122,90 | -10,51% | 36.246,00 |
| 27.01.2026 | 132,00 | 137,34 | 131,50 | 137,34 | 4,76% | 5.063,00 |
| 26.01.2026 | 127,96 | 131,42 | 126,34 | 131,10 | 2,55% | 8.518,00 |
| 23.01.2026 | 130,48 | 131,44 | 126,24 | 127,84 | -1,36% | 4.434,00 |
| 22.01.2026 | 133,58 | 134,74 | 127,22 | 129,60 | -2,06% | 6.203,00 |
| 21.01.2026 | 130,34 | 133,30 | 128,58 | 132,32 | 2,11% | 5.730,00 |
| 20.01.2026 | 129,80 | 131,40 | 126,22 | 129,58 | -2,10% | 9.382,00 |
| 19.01.2026 | 132,00 | 133,12 | 129,00 | 132,36 | -0,66% | 8.423,00 |
| 16.01.2026 | 134,00 | 135,52 | 130,82 | 133,24 | 0,21% | 5.183,00 |
| 15.01.2026 | 126,10 | 134,68 | 126,10 | 132,96 | 5,41% | 10.486,00 |
| 14.01.2026 | 128,00 | 129,14 | 124,02 | 126,14 | -1,33% | 5.259,00 |
| 13.01.2026 | 125,92 | 127,86 | 124,00 | 127,84 | 2,68% | 4.332,00 |
| 12.01.2026 | 119,98 | 125,94 | 119,02 | 124,50 | 3,11% | 5.718,00 |
| 09.01.2026 | 116,52 | 120,74 | 116,32 | 120,74 | 3,55% | 3.466,00 |
| 08.01.2026 | 118,96 | 118,96 | 115,14 | 116,60 | -2,02% | 3.961,00 |
| 07.01.2026 | 121,30 | 121,84 | 118,30 | 119,00 | -1,29% | 4.106,00 |
| 06.01.2026 | 118,50 | 120,56 | 111,54 | 120,56 | 1,09% | 8.315,00 |
| 05.01.2026 | 120,00 | 122,88 | 118,82 | 119,26 | 0,64% | 7.279,00 |
| 02.01.2026 | 116,80 | 118,90 | 116,02 | 118,50 | 0,90% | 7.943,00 |
| 30.12.2025 | 116,86 | 117,48 | 115,36 | 117,44 | 1,00% | 2.336,00 |
| 29.12.2025 | 117,62 | 117,62 | 115,02 | 116,28 | 0,00% | 3.954,00 |
| 23.12.2025 | 115,26 | 116,28 | 113,04 | 116,28 | 1,17% | 2.583,00 |
| 22.12.2025 | 117,12 | 117,38 | 113,82 | 114,94 | -1,54% | 5.456,00 |
| 19.12.2025 | 110,86 | 116,74 | 110,48 | 116,74 | 5,57% | 3.108,00 |
| 18.12.2025 | 107,50 | 110,74 | 107,50 | 110,58 | 2,94% | 3.013,00 |
| 17.12.2025 | 109,68 | 111,42 | 106,76 | 107,42 | -2,43% | 7.432,00 |
| 16.12.2025 | 109,60 | 110,20 | 108,62 | 110,10 | -0,56% | 5.990,00 |
| 15.12.2025 | 110,22 | 111,72 | 110,02 | 110,72 | 0,75% | 5.544,00 |
| 12.12.2025 | 118,30 | 118,78 | 109,52 | 109,90 | -6,88% | 11.512,00 |
| 11.12.2025 | 117,58 | 118,26 | 114,58 | 118,02 | -0,87% | 7.783,00 |
| 10.12.2025 | 119,72 | 119,90 | 117,32 | 119,06 | -0,57% | 5.001,00 |
| 09.12.2025 | 120,84 | 121,00 | 118,76 | 119,74 | -0,45% | 5.079,00 |
| 08.12.2025 | 119,90 | 122,18 | 119,56 | 120,28 | 1,30% | 1.825,00 |
| 05.12.2025 | 120,26 | 120,96 | 117,94 | 118,74 | -1,10% | 4.602,00 |
| 04.12.2025 | 118,70 | 120,56 | 118,24 | 120,06 | 0,69% | 2.138,00 |
| 03.12.2025 | 121,28 | 122,94 | 118,00 | 119,24 | -2,28% | 4.451,00 |
| 02.12.2025 | 119,98 | 123,36 | 119,22 | 122,02 | 1,75% | 2.764,00 |
| 01.12.2025 | 120,20 | 120,78 | 118,34 | 119,92 | -1,70% | 3.724,00 |
| 28.11.2025 | 120,50 | 122,00 | 120,00 | 122,00 | 1,26% | 5.325,00 |
| 27.11.2025 | 120,18 | 121,28 | 119,32 | 120,48 | 0,38% | 2.724,00 |
| 26.11.2025 | 118,68 | 120,94 | 118,68 | 120,02 | 0,60% | 3.907,00 |
| 25.11.2025 | 120,20 | 120,22 | 115,82 | 119,30 | -0,17% | 5.496,00 |
| 24.11.2025 | 116,82 | 119,94 | 114,02 | 119,50 | 4,77% | 4.346,00 |
| 21.11.2025 | 113,00 | 114,94 | 110,58 | 114,06 | 0,49% | 9.009,00 |
| 20.11.2025 | 121,56 | 122,46 | 112,96 | 113,50 | -4,14% | 18.703,00 |
| 19.11.2025 | 114,76 | 118,40 | 113,72 | 118,40 | 4,23% | 8.207,00 |
| 18.11.2025 | 112,94 | 114,50 | 112,08 | 113,60 | -0,42% | 4.729,00 |
| 17.11.2025 | 116,64 | 117,50 | 113,28 | 114,08 | -0,89% | 8.484,00 |
| 14.11.2025 | 116,58 | 117,68 | 110,26 | 115,10 | -1,47% | 26.043,00 |
| 13.11.2025 | 123,44 | 123,44 | 115,86 | 116,82 | -4,70% | 9.946,00 |
| 12.11.2025 | 124,64 | 125,62 | 121,46 | 122,58 | -0,95% | 4.268,00 |
| 11.11.2025 | 124,20 | 125,34 | 121,46 | 123,76 | -0,75% | 3.958,00 |
| 10.11.2025 | 121,26 | 124,70 | 121,26 | 124,70 | 3,92% | 6.793,00 |
| 07.11.2025 | 119,32 | 120,82 | 116,14 | 120,00 | 0,72% | 5.684,00 |