121,570€
-2,98%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 124,22 | 125,57 | 122,79 | 123,84 | -1,17% | - |
| 29.01.2026 | 123,65 | 126,66 | 121,93 | 125,31 | 0,76% | - |
| 28.01.2026 | 141,20 | 144,18 | 117,20 | 124,36 | -8,32% | 25.051,00 |
| 27.01.2026 | 132,58 | 136,54 | 131,66 | 135,64 | 5,08% | 1.974,00 |
| 26.01.2026 | 127,30 | 129,58 | 126,50 | 129,08 | 0,44% | 278,00 |
| 23.01.2026 | 130,40 | 130,72 | 126,64 | 128,52 | 0,05% | 1.625,00 |
| 22.01.2026 | 133,84 | 134,20 | 127,62 | 128,46 | -2,98% | 2.695,00 |
| 21.01.2026 | 131,20 | 132,40 | 128,58 | 132,40 | 0,98% | 2.549,00 |
| 20.01.2026 | 128,64 | 131,44 | 126,48 | 131,12 | 0,12% | 8.931,00 |
| 19.01.2026 | 129,30 | 132,08 | 128,58 | 130,96 | -0,85% | 1.439,00 |
| 16.01.2026 | 133,24 | 134,76 | 130,88 | 132,08 | -1,64% | 1.223,00 |
| 15.01.2026 | 127,30 | 134,28 | 127,02 | 134,28 | 7,53% | 1.201,00 |
| 14.01.2026 | 128,48 | 128,76 | 124,78 | 124,88 | -1,39% | 1.565,00 |
| 13.01.2026 | 124,80 | 126,64 | 124,38 | 126,64 | 1,88% | 1.216,00 |
| 12.01.2026 | 119,84 | 125,66 | 119,84 | 124,30 | 3,53% | 2.920,00 |
| 09.01.2026 | 116,14 | 120,06 | 115,64 | 120,06 | 3,77% | 1.472,00 |
| 08.01.2026 | 118,56 | 118,62 | 115,50 | 115,70 | -2,25% | 924,00 |
| 07.01.2026 | 120,02 | 120,86 | 118,22 | 118,36 | 1,74% | 1.457,00 |
| 06.01.2026 | 118,56 | 119,20 | 112,86 | 116,34 | -3,82% | 1.428,00 |
| 05.01.2026 | 120,02 | 122,16 | 119,46 | 120,96 | 3,03% | 2.188,00 |
| 02.01.2026 | 116,42 | 119,10 | 116,42 | 117,40 | 0,84% | 1.152,00 |
| 30.12.2025 | 116,18 | 116,48 | 115,88 | 116,42 | 0,14% | 143,00 |
| 29.12.2025 | 117,06 | 117,06 | 115,72 | 116,26 | 0,78% | 576,00 |
| 23.12.2025 | 113,90 | 115,50 | 113,08 | 115,36 | 0,44% | 1.022,00 |
| 22.12.2025 | 116,80 | 117,20 | 114,36 | 114,86 | 1,23% | 1.364,00 |
| 19.12.2025 | 111,86 | 113,46 | 110,50 | 113,46 | 2,70% | 972,00 |
| 18.12.2025 | 108,32 | 110,70 | 108,32 | 110,48 | 3,23% | 389,00 |
| 17.12.2025 | 111,48 | 111,48 | 107,02 | 107,02 | -2,43% | 1.828,00 |
| 16.12.2025 | 108,86 | 110,46 | 108,40 | 109,68 | -1,15% | 1.158,00 |
| 15.12.2025 | 110,80 | 113,24 | 108,94 | 110,96 | 1,06% | 1.970,00 |
| 12.12.2025 | 118,10 | 118,60 | 109,80 | 109,80 | -5,67% | 1.322,00 |
| 11.12.2025 | 117,50 | 118,10 | 115,04 | 116,40 | -1,71% | 1.890,00 |
| 10.12.2025 | 119,08 | 119,20 | 117,80 | 118,42 | -0,67% | 241,00 |
| 09.12.2025 | 120,94 | 121,02 | 118,98 | 119,22 | -1,29% | 596,00 |
| 08.12.2025 | 120,58 | 122,30 | 120,16 | 120,78 | 2,29% | 1.429,00 |
| 05.12.2025 | 120,46 | 120,46 | 118,08 | 118,08 | -1,40% | 913,00 |
| 04.12.2025 | 118,68 | 119,76 | 118,52 | 119,76 | 0,18% | 619,00 |
| 03.12.2025 | 122,26 | 122,26 | 118,00 | 119,54 | -1,92% | 883,00 |
| 02.12.2025 | 120,42 | 123,06 | 120,42 | 121,88 | 1,91% | 1.796,00 |
| 01.12.2025 | 120,10 | 120,62 | 118,46 | 119,60 | -0,85% | 1.843,00 |
| 28.11.2025 | 120,94 | 120,96 | 119,84 | 120,62 | 0,10% | 707,00 |
| 27.11.2025 | 120,76 | 122,74 | 119,08 | 120,50 | 0,77% | 7.083,00 |
| 26.11.2025 | 119,30 | 120,96 | 119,00 | 119,58 | 1,42% | 2.209,00 |
| 25.11.2025 | 120,28 | 120,28 | 116,68 | 117,90 | -0,71% | 1.874,00 |
| 24.11.2025 | 115,84 | 118,74 | 114,36 | 118,74 | 5,10% | 1.117,00 |
| 21.11.2025 | 113,64 | 113,68 | 110,88 | 112,98 | -4,72% | 1.961,00 |
| 20.11.2025 | 122,02 | 122,02 | 118,58 | 118,58 | 1,47% | 2.037,00 |
| 19.11.2025 | 114,70 | 117,50 | 113,68 | 116,86 | 2,42% | 649,00 |
| 18.11.2025 | 112,76 | 114,10 | 111,92 | 114,10 | -0,99% | 1.933,00 |
| 17.11.2025 | 116,54 | 116,54 | 115,02 | 115,24 | -1,52% | 648,00 |
| 14.11.2025 | 115,16 | 117,36 | 110,78 | 117,02 | 0,15% | 9.041,00 |
| 13.11.2025 | 122,40 | 122,82 | 116,48 | 116,84 | -4,45% | 1.792,00 |
| 12.11.2025 | 123,40 | 125,42 | 121,98 | 122,28 | -0,24% | 12.540,00 |
| 11.11.2025 | 124,32 | 125,22 | 121,58 | 122,58 | 0,29% | 793,00 |
| 10.11.2025 | 122,30 | 123,46 | 122,02 | 122,22 | 4,60% | 1.154,00 |
| 07.11.2025 | 120,90 | 120,90 | 116,38 | 116,84 | -1,47% | 900,00 |
| 06.11.2025 | 120,88 | 121,86 | 118,48 | 118,58 | -2,56% | 2.374,00 |
| 05.11.2025 | 119,00 | 122,70 | 118,38 | 121,70 | 1,89% | 1.000,00 |
| 04.11.2025 | 120,54 | 121,50 | 118,90 | 119,44 | -2,91% | 3.096,00 |
| 03.11.2025 | 121,52 | 123,02 | 121,38 | 123,02 | 2,06% | 1.953,00 |
| 31.10.2025 | 122,70 | 122,70 | 120,50 | 120,54 | 1,12% | 2.200,00 |
| 30.10.2025 | 120,04 | 122,00 | 119,20 | 119,20 | -1,01% | 1.460,00 |
| 29.10.2025 | 118,96 | 121,18 | 118,66 | 120,42 | 3,31% | 4.340,00 |
| 28.10.2025 | 116,50 | 118,54 | 116,20 | 116,56 | -0,21% | 11.878,00 |
| 27.10.2025 | 117,44 | 117,44 | 116,60 | 116,80 | 0,99% | 1.584,00 |
| 24.10.2025 | 117,46 | 118,94 | 115,02 | 115,66 | -0,19% | 8.629,00 |
| 23.10.2025 | 112,96 | 116,22 | 111,74 | 115,88 | 5,79% | 1.617,00 |
| 22.10.2025 | 107,52 | 117,32 | 107,52 | 109,54 | 1,22% | 6.087,00 |
| 21.10.2025 | 109,80 | 111,90 | 108,22 | 108,22 | -0,61% | 879,00 |
| 20.10.2025 | 108,96 | 109,00 | 108,14 | 108,88 | 1,70% | 1.103,00 |
| 17.10.2025 | 108,10 | 109,40 | 106,26 | 107,06 | -2,32% | 1.885,00 |
| 16.10.2025 | 109,84 | 110,00 | 108,92 | 109,60 | 1,24% | 823,00 |
| 15.10.2025 | 106,32 | 110,70 | 106,32 | 108,26 | 1,61% | 1.059,00 |
| 14.10.2025 | 106,66 | 106,88 | 104,44 | 106,54 | -0,89% | 590,00 |
| 13.10.2025 | 108,00 | 108,44 | 107,16 | 107,50 | 1,59% | 935,00 |
| 10.10.2025 | 109,10 | 110,32 | 105,82 | 105,82 | -2,04% | 606,00 |
| 09.10.2025 | 109,26 | 109,26 | 107,84 | 108,02 | -0,07% | 1.093,00 |
| 08.10.2025 | 108,02 | 108,24 | 107,26 | 108,10 | 2,29% | 629,00 |
| 07.10.2025 | 106,06 | 106,90 | 105,62 | 105,68 | -0,32% | 774,00 |
| 06.10.2025 | 105,36 | 107,12 | 105,18 | 106,02 | 0,45% | 614,00 |
| 03.10.2025 | 106,42 | 106,68 | 105,04 | 105,54 | 0,78% | 696,00 |
| 02.10.2025 | 106,66 | 107,42 | 104,34 | 104,72 | -1,50% | 397,00 |
| 01.10.2025 | 105,36 | 106,38 | 103,80 | 106,32 | 1,68% | 333,00 |
| 30.09.2025 | 103,78 | 104,72 | 103,76 | 104,56 | 1,02% | 537,00 |
| 29.09.2025 | 104,90 | 105,80 | 103,50 | 103,50 | -1,03% | 793,00 |
| 26.09.2025 | 105,20 | 105,20 | 104,14 | 104,58 | 0,50% | 364,00 |
| 25.09.2025 | 105,00 | 105,00 | 103,18 | 104,06 | -0,88% | 1.019,00 |
| 24.09.2025 | 106,84 | 107,24 | 104,98 | 104,98 | -0,55% | 795,00 |
| 23.09.2025 | 105,28 | 105,90 | 104,32 | 105,56 | 1,72% | 1.914,00 |
| 22.09.2025 | 106,24 | 107,42 | 103,32 | 103,78 | -0,61% | 12.888,00 |
| 19.09.2025 | 104,02 | 104,42 | 102,22 | 104,42 | 1,48% | 484,00 |
| 18.09.2025 | 101,60 | 102,90 | 100,92 | 102,90 | 2,53% | 500,00 |
| 17.09.2025 | 100,62 | 100,62 | 100,36 | 100,36 | -0,18% | 200,00 |
| 16.09.2025 | 101,50 | 101,82 | 100,54 | 100,54 | -2,46% | 646,00 |
| 15.09.2025 | 103,00 | 103,08 | 100,20 | 103,08 | 2,04% | 1.036,00 |
| 12.09.2025 | 101,58 | 101,80 | 101,02 | 101,02 | -1,23% | 149,00 |
| 11.09.2025 | 103,00 | 103,32 | 102,00 | 102,28 | 0,20% | 463,00 |
| 10.09.2025 | 100,72 | 102,08 | 99,74 | 102,08 | 5,07% | 544,00 |
| 09.09.2025 | 95,80 | 97,15 | 94,44 | 97,15 | 2,47% | 631,00 |