82,900€
-0,50%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 83,13 | 83,69 | 82,85 | 83,24 | -0,10% | - |
| 25.06.2025 | 82,93 | 83,45 | 82,01 | 83,32 | 0,77% | 1.755,00 |
| 24.06.2025 | 82,72 | 83,96 | 81,69 | 82,68 | 0,79% | 2.993,00 |
| 23.06.2025 | 81,77 | 82,31 | 80,90 | 82,03 | 1,21% | 2.504,00 |
| 20.06.2025 | 81,15 | 82,10 | 80,70 | 81,05 | 0,07% | 2.097,00 |
| 19.06.2025 | 82,00 | 82,00 | 80,81 | 80,99 | -0,70% | 1.990,00 |
| 18.06.2025 | 80,80 | 81,56 | 80,11 | 81,56 | 1,07% | 2.447,00 |
| 17.06.2025 | 80,71 | 80,91 | 79,63 | 80,70 | 0,06% | 2.370,00 |
| 16.06.2025 | 80,29 | 81,14 | 79,93 | 80,65 | 0,93% | 1.730,00 |
| 13.06.2025 | 81,40 | 81,76 | 79,83 | 79,91 | -2,08% | 3.205,00 |
| 12.06.2025 | 80,13 | 81,90 | 79,27 | 81,61 | 0,75% | 2.127,00 |
| 11.06.2025 | 81,35 | 81,35 | 79,81 | 81,00 | 0,00% | 1.827,00 |
| 10.06.2025 | 81,71 | 82,26 | 79,80 | 81,00 | -0,53% | 3.032,00 |
| 09.06.2025 | 82,48 | 83,01 | 81,36 | 81,43 | -0,70% | 2.830,00 |
| 06.06.2025 | 81,70 | 82,96 | 80,91 | 82,00 | 1,36% | 2.885,00 |
| 05.06.2025 | 80,79 | 81,45 | 80,29 | 80,90 | 0,22% | 3.012,00 |
| 04.06.2025 | 80,98 | 81,71 | 80,27 | 80,72 | -0,09% | 3.370,00 |
| 03.06.2025 | 79,21 | 80,85 | 78,49 | 80,79 | 2,49% | 9.445,00 |
| 02.06.2025 | 79,40 | 79,58 | 77,57 | 78,83 | -0,33% | 4.171,00 |
| 30.05.2025 | 78,93 | 79,60 | 77,91 | 79,09 | 1,22% | 4.414,00 |
| 29.05.2025 | 80,40 | 81,49 | 77,74 | 78,14 | 0,24% | 4.918,00 |
| 28.05.2025 | 78,48 | 78,55 | 77,58 | 77,95 | 0,01% | 2.880,00 |
| 27.05.2025 | 76,46 | 78,16 | 76,00 | 77,94 | 2,30% | 4.902,00 |
| 26.05.2025 | 76,11 | 76,44 | 75,89 | 76,19 | 0,77% | 2.672,00 |
| 23.05.2025 | 75,11 | 75,74 | 73,24 | 75,61 | -0,40% | 2.876,00 |
| 22.05.2025 | 76,02 | 76,12 | 75,21 | 75,91 | 0,20% | 2.525,00 |
| 21.05.2025 | 76,58 | 76,97 | 74,79 | 75,76 | -1,11% | 2.656,00 |
| 20.05.2025 | 76,41 | 76,99 | 76,14 | 76,61 | -0,10% | 2.867,00 |
| 19.05.2025 | 77,73 | 78,00 | 73,00 | 76,69 | -1,43% | 7.975,00 |
| 16.05.2025 | 77,04 | 77,80 | 76,28 | 77,80 | 1,07% | 1.056,00 |
| 15.05.2025 | 76,01 | 77,07 | 75,79 | 76,98 | 0,13% | 2.689,00 |
| 14.05.2025 | 77,04 | 77,12 | 75,70 | 76,88 | -0,04% | 3.447,00 |
| 13.05.2025 | 76,49 | 77,60 | 75,48 | 76,91 | 1,10% | 3.037,00 |
| 12.05.2025 | 73,51 | 76,78 | 73,01 | 76,07 | 5,83% | 5.754,00 |
| 09.05.2025 | 71,85 | 72,18 | 71,11 | 71,88 | -0,58% | 1.263,00 |
| 08.05.2025 | 71,64 | 73,39 | 71,21 | 72,30 | 2,58% | 1.812,00 |
| 07.05.2025 | 70,22 | 71,34 | 69,95 | 70,48 | 0,48% | 2.595,00 |
| 06.05.2025 | 70,99 | 71,01 | 69,47 | 70,14 | -1,09% | 4.294,00 |
| 05.05.2025 | 71,69 | 71,69 | 70,21 | 70,91 | -1,09% | 9.185,00 |
| 02.05.2025 | 69,13 | 71,69 | 68,75 | 71,69 | 7,37% | 13.034,00 |
| 30.04.2025 | 67,60 | 67,95 | 65,86 | 66,77 | -1,08% | 2.542,00 |
| 29.04.2025 | 67,06 | 67,50 | 66,31 | 67,50 | 1,49% | 2.722,00 |
| 28.04.2025 | 66,05 | 67,15 | 65,82 | 66,51 | 0,21% | 2.948,00 |
| 25.04.2025 | 67,49 | 67,56 | 66,00 | 66,37 | -0,38% | 2.241,00 |
| 24.04.2025 | 62,22 | 67,38 | 62,00 | 66,62 | 4,73% | 4.656,00 |
| 23.04.2025 | 58,00 | 66,49 | 58,00 | 63,61 | 10,84% | 3.753,00 |
| 22.04.2025 | 56,00 | 57,39 | 55,51 | 57,39 | -0,23% | 6.787,00 |
| 17.04.2025 | 57,14 | 57,99 | 57,10 | 57,52 | 2,13% | 936,00 |
| 16.04.2025 | 57,18 | 57,89 | 56,18 | 56,32 | -3,35% | 3.023,00 |
| 15.04.2025 | 57,85 | 59,22 | 57,47 | 58,27 | -0,29% | 1.047,00 |
| 14.04.2025 | 58,20 | 59,19 | 57,53 | 58,44 | 1,46% | 2.203,00 |
| 11.04.2025 | 57,29 | 57,60 | 55,50 | 57,60 | 0,38% | 17.717,00 |
| 10.04.2025 | 60,19 | 60,20 | 56,03 | 57,38 | -5,58% | 3.772,00 |
| 09.04.2025 | 53,49 | 60,92 | 52,34 | 60,77 | 11,50% | 9.489,00 |
| 08.04.2025 | 56,80 | 58,53 | 54,50 | 54,50 | -2,07% | 7.714,00 |
| 07.04.2025 | 50,50 | 57,56 | 47,51 | 55,65 | 2,90% | 15.590,00 |
| 04.04.2025 | 56,44 | 56,81 | 51,00 | 54,08 | -5,06% | 11.117,00 |
| 03.04.2025 | 60,05 | 60,05 | 55,80 | 56,96 | -8,56% | 5.250,00 |
| 02.04.2025 | 61,01 | 62,30 | 59,90 | 62,29 | 2,11% | 2.196,00 |
| 01.04.2025 | 60,82 | 61,61 | 60,11 | 61,00 | 0,35% | 4.110,00 |
| 31.03.2025 | 60,84 | 60,99 | 59,73 | 60,79 | -0,82% | 4.839,00 |
| 28.03.2025 | 63,12 | 63,46 | 61,20 | 61,29 | -3,27% | 3.143,00 |
| 27.03.2025 | 62,77 | 63,36 | 61,82 | 63,36 | 1,20% | 2.350,00 |
| 26.03.2025 | 64,61 | 64,79 | 62,61 | 62,61 | -2,55% | 1.307,00 |
| 25.03.2025 | 64,20 | 64,98 | 63,70 | 64,25 | -0,06% | 3.101,00 |
| 24.03.2025 | 61,99 | 64,30 | 61,76 | 64,29 | 4,32% | 5.678,00 |
| 21.03.2025 | 61,07 | 61,66 | 60,40 | 61,63 | 0,62% | 3.620,00 |
| 20.03.2025 | 62,39 | 62,49 | 61,19 | 61,25 | -1,54% | 4.577,00 |
| 19.03.2025 | 58,38 | 62,21 | 57,05 | 62,21 | 6,43% | 24.945,00 |
| 18.03.2025 | 58,51 | 59,50 | 57,94 | 58,45 | -0,24% | 5.002,00 |
| 17.03.2025 | 57,52 | 59,02 | 57,46 | 58,59 | 1,02% | 4.399,00 |
| 14.03.2025 | 57,16 | 58,34 | 56,86 | 58,00 | 2,33% | 6.915,00 |
| 13.03.2025 | 57,79 | 58,40 | 56,63 | 56,68 | -1,94% | 5.734,00 |
| 12.03.2025 | 56,63 | 58,30 | 56,43 | 57,80 | 2,05% | 4.023,00 |
| 11.03.2025 | 56,89 | 57,43 | 55,89 | 56,64 | -0,89% | 10.390,00 |
| 10.03.2025 | 57,53 | 58,10 | 56,19 | 57,15 | -2,04% | 8.423,00 |
| 07.03.2025 | 56,91 | 58,37 | 55,31 | 58,34 | 2,19% | 8.004,00 |
| 06.03.2025 | 59,61 | 60,19 | 56,91 | 57,09 | -4,64% | 9.970,00 |
| 05.03.2025 | 59,74 | 60,20 | 58,29 | 59,87 | 0,71% | 12.886,00 |
| 04.03.2025 | 60,02 | 60,80 | 58,35 | 59,45 | -1,77% | 10.383,00 |
| 03.03.2025 | 63,41 | 64,62 | 60,34 | 60,52 | -4,75% | 21.166,00 |
| 28.02.2025 | 63,29 | 63,75 | 62,25 | 63,54 | 0,91% | 4.786,00 |
| 27.02.2025 | 63,68 | 64,02 | 62,97 | 62,97 | -0,43% | 2.994,00 |
| 26.02.2025 | 61,68 | 63,50 | 61,68 | 63,24 | 2,41% | 2.758,00 |
| 25.02.2025 | 64,44 | 64,44 | 61,28 | 61,75 | -3,91% | 13.003,00 |
| 24.02.2025 | 64,99 | 65,38 | 63,63 | 64,26 | -0,63% | 5.992,00 |
| 21.02.2025 | 65,80 | 66,60 | 63,84 | 64,67 | -1,93% | 4.537,00 |
| 20.02.2025 | 66,99 | 67,10 | 65,07 | 65,94 | -1,14% | 3.956,00 |
| 19.02.2025 | 66,06 | 66,99 | 65,65 | 66,70 | 1,40% | 2.743,00 |
| 18.02.2025 | 66,84 | 67,22 | 65,02 | 65,78 | -1,36% | 6.882,00 |
| 17.02.2025 | 65,78 | 66,69 | 65,53 | 66,69 | 1,35% | 5.581,00 |
| 14.02.2025 | 66,06 | 67,70 | 65,76 | 65,80 | -0,86% | 6.799,00 |
| 13.02.2025 | 66,91 | 67,73 | 66,19 | 66,37 | -1,22% | 8.711,00 |
| 12.02.2025 | 67,31 | 68,19 | 66,58 | 67,19 | -0,56% | 5.036,00 |
| 11.02.2025 | 69,16 | 69,91 | 67,14 | 67,57 | -2,96% | 5.739,00 |
| 10.02.2025 | 67,61 | 69,82 | 67,61 | 69,63 | 3,02% | 9.276,00 |
| 07.02.2025 | 67,69 | 68,99 | 67,12 | 67,59 | 0,31% | 5.646,00 |
| 06.02.2025 | 67,34 | 67,67 | 66,70 | 67,38 | 0,64% | 4.935,00 |
| 05.02.2025 | 66,57 | 67,30 | 66,21 | 66,95 | -0,86% | 3.761,00 |
| 04.02.2025 | 68,50 | 68,50 | 66,21 | 67,53 | -1,04% | 3.326,00 |