64,180€
1,92%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 63,29 | 63,75 | 62,26 | 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 |
| 03.02.2025 | 68,00 | 68,54 | 66,01 | 68,24 | -0,03% | 7.967,00 |
| 31.01.2025 | 69,43 | 70,49 | 68,26 | 68,26 | -0,65% | 8.443,00 |
| 30.01.2025 | 68,17 | 69,44 | 67,55 | 68,71 | 2,87% | 11.917,00 |
| 29.01.2025 | 66,30 | 67,27 | 65,40 | 66,79 | 1,52% | 8.117,00 |
| 28.01.2025 | 64,52 | 66,08 | 63,73 | 65,79 | 2,24% | 17.866,00 |
| 27.01.2025 | 73,57 | 73,57 | 62,62 | 64,35 | -12,56% | 34.060,00 |
| 24.01.2025 | 75,46 | 75,85 | 73,47 | 73,59 | -1,75% | 8.279,00 |
| 23.01.2025 | 74,84 | 75,57 | 73,77 | 74,90 | 0,01% | 8.231,00 |
| 22.01.2025 | 72,27 | 75,11 | 70,50 | 74,89 | 7,40% | 18.393,00 |
| 21.01.2025 | 68,29 | 69,73 | 67,71 | 69,73 | 0,35% | 6.819,00 |
| 20.01.2025 | 67,79 | 69,49 | 67,15 | 69,49 | 2,78% | 3.047,00 |
| 17.01.2025 | 68,34 | 68,49 | 66,93 | 67,61 | -0,38% | 6.796,00 |
| 16.01.2025 | 69,34 | 70,16 | 67,61 | 67,87 | -2,06% | 6.881,00 |
| 15.01.2025 | 68,49 | 69,77 | 67,91 | 69,30 | 2,02% | 4.032,00 |
| 14.01.2025 | 67,12 | 68,42 | 66,69 | 67,93 | 1,39% | 3.369,00 |
| 13.01.2025 | 68,80 | 69,16 | 66,22 | 67,00 | -2,23% | 5.480,00 |
| 10.01.2025 | 69,99 | 70,29 | 68,15 | 68,53 | -2,42% | 6.631,00 |
| 09.01.2025 | 69,79 | 70,33 | 69,51 | 70,23 | 0,88% | 1.819,00 |
| 08.01.2025 | 69,39 | 70,16 | 68,68 | 69,62 | 0,71% | 2.966,00 |
| 07.01.2025 | 68,60 | 69,31 | 68,01 | 69,13 | 0,86% | 7.302,00 |
| 06.01.2025 | 68,34 | 69,46 | 67,98 | 68,54 | 0,51% | 9.133,00 |
| 03.01.2025 | 67,60 | 68,19 | 67,03 | 68,19 | 1,58% | 2.836,00 |
| 02.01.2025 | 67,69 | 68,60 | 66,71 | 67,13 | -0,68% | 4.604,00 |
| 30.12.2024 | 67,51 | 68,49 | 66,51 | 67,59 | -0,57% | 3.197,00 |
| 27.12.2024 | 68,35 | 69,02 | 67,51 | 67,98 | -0,63% | 3.026,00 |
| 23.12.2024 | 68,34 | 69,09 | 67,55 | 68,41 | 1,14% | 4.137,00 |
| 20.12.2024 | 66,92 | 68,26 | 65,91 | 67,64 | 0,34% | 9.391,00 |
| 19.12.2024 | 67,94 | 68,70 | 67,04 | 67,41 | -0,43% | 27.301,00 |
| 18.12.2024 | 70,99 | 71,78 | 67,50 | 67,70 | -4,97% | 6.485,00 |
| 17.12.2024 | 72,00 | 72,69 | 70,84 | 71,24 | -0,88% | 9.809,00 |
| 16.12.2024 | 70,39 | 72,14 | 70,00 | 71,87 | 2,07% | 7.437,00 |
| 13.12.2024 | 70,81 | 71,21 | 69,92 | 70,41 | 0,16% | 8.612,00 |
| 12.12.2024 | 70,49 | 70,70 | 69,90 | 70,30 | 0,49% | 3.428,00 |
| 11.12.2024 | 69,25 | 70,29 | 68,74 | 69,96 | 1,60% | 2.940,00 |
| 10.12.2024 | 69,99 | 70,39 | 68,73 | 68,86 | -1,40% | 5.797,00 |
| 09.12.2024 | 70,68 | 70,87 | 69,31 | 69,84 | -0,44% | 6.801,00 |
| 06.12.2024 | 70,59 | 70,92 | 70,01 | 70,15 | -0,28% | 3.906,00 |
| 05.12.2024 | 70,89 | 70,99 | 70,00 | 70,35 | -0,71% | 4.249,00 |
| 04.12.2024 | 69,51 | 70,94 | 69,51 | 70,85 | 1,96% | 5.148,00 |
| 03.12.2024 | 69,89 | 70,20 | 68,70 | 69,49 | -0,23% | 6.026,00 |
| 02.12.2024 | 69,38 | 70,52 | 68,73 | 69,65 | 0,90% | 13.591,00 |
| 29.11.2024 | 69,29 | 69,99 | 68,61 | 69,03 | -1,37% | 4.979,00 |
| 28.11.2024 | 69,36 | 69,99 | 69,01 | 69,99 | 1,94% | 4.378,00 |
| 27.11.2024 | 70,19 | 70,72 | 68,29 | 68,66 | -1,83% | 5.362,00 |
| 26.11.2024 | 70,29 | 70,74 | 69,60 | 69,94 | -0,09% | 10.423,00 |
| 25.11.2024 | 71,60 | 72,79 | 69,86 | 70,00 | -1,80% | 27.787,00 |
| 22.11.2024 | 70,19 | 71,28 | 70,14 | 71,28 | 2,16% | 10.458,00 |
| 21.11.2024 | 67,44 | 70,58 | 67,13 | 69,77 | 3,67% | 17.819,00 |
| 20.11.2024 | 67,00 | 68,19 | 66,80 | 67,30 | 0,52% | 3.824,00 |
| 19.11.2024 | 66,33 | 67,00 | 65,21 | 66,95 | 1,64% | 6.011,00 |
| 18.11.2024 | 67,00 | 67,39 | 65,48 | 65,87 | -1,24% | 10.990,00 |
| 15.11.2024 | 68,69 | 69,01 | 66,67 | 66,70 | -3,22% | 7.323,00 |
| 14.11.2024 | 68,79 | 69,65 | 68,47 | 68,92 | 0,31% | 5.636,00 |
| 13.11.2024 | 67,74 | 68,88 | 67,37 | 68,71 | 0,90% | 6.384,00 |
| 12.11.2024 | 69,24 | 69,41 | 67,66 | 68,10 | -1,06% | 5.186,00 |
| 11.11.2024 | 69,39 | 70,00 | 68,47 | 68,83 | -0,07% | 11.975,00 |
| 08.11.2024 | 69,00 | 69,58 | 68,54 | 68,88 | 0,47% | 4.017,00 |
| 07.11.2024 | 67,49 | 68,56 | 66,76 | 68,56 | 2,07% | 9.027,00 |
| 06.11.2024 | 66,06 | 68,55 | 65,71 | 67,17 | 5,48% | 8.862,00 |
| 05.11.2024 | 62,61 | 63,70 | 62,38 | 63,68 | 1,71% | 8.000,00 |
| 04.11.2024 | 62,83 | 63,12 | 61,66 | 62,61 | -0,35% | 9.480,00 |
| 01.11.2024 | 61,76 | 62,98 | 61,74 | 62,83 | 2,03% | 2.631,00 |
| 31.10.2024 | 62,84 | 62,84 | 61,58 | 61,58 | -2,41% | 8.313,00 |
| 30.10.2024 | 63,99 | 64,09 | 62,82 | 63,10 | -1,74% | 4.198,00 |
| 29.10.2024 | 64,05 | 64,31 | 63,45 | 64,22 | -0,03% | 7.011,00 |
| 28.10.2024 | 64,27 | 65,20 | 63,38 | 64,24 | 0,11% | 45.240,00 |
| 25.10.2024 | 64,99 | 65,19 | 63,77 | 64,17 | -0,51% | 3.852,00 |
| 24.10.2024 | 63,79 | 64,74 | 63,31 | 64,50 | 1,53% | 3.810,00 |
| 23.10.2024 | 62,50 | 66,00 | 61,54 | 63,53 | 2,40% | 9.853,00 |
| 22.10.2024 | 61,89 | 62,20 | 60,69 | 62,04 | 0,65% | 4.454,00 |
| 21.10.2024 | 62,40 | 62,49 | 61,62 | 61,64 | -0,80% | 3.506,00 |
| 18.10.2024 | 62,54 | 63,20 | 61,95 | 62,14 | -0,10% | 5.344,00 |
| 17.10.2024 | 61,84 | 63,25 | 61,41 | 62,20 | 0,26% | 3.664,00 |
| 16.10.2024 | 60,62 | 62,15 | 59,92 | 62,04 | 3,40% | 2.964,00 |
| 15.10.2024 | 62,23 | 62,23 | 59,92 | 60,00 | -2,87% | 7.946,00 |
| 14.10.2024 | 60,16 | 61,78 | 60,01 | 61,77 | 2,95% | 7.760,00 |
| 11.10.2024 | 59,29 | 60,00 | 58,97 | 60,00 | 1,68% | 5.731,00 |
| 10.10.2024 | 59,49 | 59,97 | 58,88 | 59,01 | -0,47% | 4.957,00 |
| 09.10.2024 | 58,84 | 59,47 | 58,29 | 59,29 | 1,13% | 2.864,00 |
| 08.10.2024 | 57,48 | 58,84 | 56,87 | 58,63 | 2,52% | 5.648,00 |
| 07.10.2024 | 56,99 | 57,60 | 56,56 | 57,19 | 0,72% | 7.233,00 |