94,255€
-2,64%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 97,72 | 97,86 | 93,00 | 94,24 | -2,65% | 3.967,00 |
| 04.09.2025 | 94,99 | 96,81 | 94,50 | 96,81 | 2,79% | 5.453,00 |
| 03.09.2025 | 93,99 | 94,90 | 93,02 | 94,18 | 0,45% | 2.547,00 |
| 02.09.2025 | 93,56 | 93,78 | 90,95 | 93,76 | -0,10% | 8.388,00 |
| 01.09.2025 | 93,81 | 93,85 | 92,39 | 93,85 | 0,74% | 3.204,00 |
| 29.08.2025 | 95,34 | 96,49 | 92,34 | 93,16 | -2,66% | 4.180,00 |
| 28.08.2025 | 94,08 | 95,86 | 94,00 | 95,71 | 0,72% | 5.565,00 |
| 27.08.2025 | 95,09 | 95,58 | 94,30 | 95,03 | 0,06% | 2.312,00 |
| 26.08.2025 | 93,74 | 95,11 | 93,69 | 94,97 | 0,13% | 1.095,00 |
| 25.08.2025 | 93,83 | 95,13 | 93,21 | 94,85 | 1,78% | 3.435,00 |
| 22.08.2025 | 94,29 | 94,92 | 93,19 | 93,19 | -0,73% | 4.038,00 |
| 21.08.2025 | 93,66 | 94,16 | 93,00 | 93,88 | 1,37% | 3.657,00 |
| 20.08.2025 | 94,39 | 94,60 | 89,77 | 92,61 | -2,24% | 5.111,00 |
| 19.08.2025 | 95,39 | 96,20 | 94,00 | 94,73 | -0,74% | 3.336,00 |
| 18.08.2025 | 93,14 | 95,46 | 92,90 | 95,44 | 2,32% | 3.480,00 |
| 15.08.2025 | 96,33 | 96,33 | 92,14 | 93,28 | -1,81% | 6.175,00 |
| 14.08.2025 | 94,14 | 95,15 | 93,52 | 95,00 | 1,73% | 4.394,00 |
| 13.08.2025 | 95,93 | 96,87 | 92,00 | 93,38 | -2,29% | 7.923,00 |
| 12.08.2025 | 94,50 | 95,60 | 94,21 | 95,57 | 1,04% | 6.967,00 |
| 11.08.2025 | 95,45 | 96,39 | 94,04 | 94,59 | -0,25% | 7.314,00 |
| 08.08.2025 | 93,79 | 94,87 | 93,18 | 94,83 | 1,89% | 4.540,00 |
| 07.08.2025 | 94,27 | 95,20 | 92,65 | 93,07 | -0,67% | 10.465,00 |
| 06.08.2025 | 93,05 | 94,21 | 92,67 | 93,70 | 0,41% | 2.429,00 |
| 05.08.2025 | 94,34 | 95,22 | 92,48 | 93,32 | -0,64% | 7.866,00 |
| 04.08.2025 | 89,81 | 95,11 | 89,11 | 93,92 | 4,36% | 7.104,00 |
| 01.08.2025 | 93,34 | 93,34 | 88,67 | 90,00 | -4,01% | 5.502,00 |
| 31.07.2025 | 92,71 | 94,73 | 92,09 | 93,76 | 2,11% | 5.345,00 |
| 30.07.2025 | 91,06 | 92,69 | 90,50 | 91,82 | 0,90% | 7.293,00 |
| 29.07.2025 | 92,68 | 94,48 | 91,00 | 91,00 | -1,13% | 15.219,00 |
| 28.07.2025 | 90,76 | 92,47 | 90,19 | 92,04 | 2,84% | 7.950,00 |
| 25.07.2025 | 89,62 | 90,34 | 89,01 | 89,50 | 0,54% | 3.851,00 |
| 24.07.2025 | 85,69 | 89,02 | 85,69 | 89,02 | 3,45% | 5.778,00 |
| 23.07.2025 | 87,29 | 92,99 | 81,10 | 86,05 | -0,96% | 9.104,00 |
| 22.07.2025 | 88,99 | 89,54 | 86,48 | 86,88 | -1,93% | 4.944,00 |
| 21.07.2025 | 89,53 | 90,25 | 88,11 | 88,59 | -0,43% | 6.656,00 |
| 18.07.2025 | 88,80 | 89,18 | 87,71 | 88,97 | 1,13% | 4.111,00 |
| 17.07.2025 | 86,98 | 88,00 | 86,26 | 87,98 | 1,84% | 3.818,00 |
| 16.07.2025 | 85,70 | 86,51 | 84,58 | 86,39 | 0,50% | 2.385,00 |
| 15.07.2025 | 86,24 | 86,89 | 85,15 | 85,96 | -0,21% | 2.069,00 |
| 14.07.2025 | 84,50 | 86,39 | 83,59 | 86,14 | 1,78% | 2.981,00 |
| 11.07.2025 | 83,48 | 84,63 | 83,20 | 84,63 | 0,57% | 1.394,00 |
| 10.07.2025 | 83,07 | 84,49 | 83,07 | 84,15 | 0,05% | 2.175,00 |
| 09.07.2025 | 82,68 | 84,39 | 82,56 | 84,11 | 1,30% | 1.625,00 |
| 08.07.2025 | 83,76 | 85,05 | 82,60 | 83,03 | -1,01% | 3.676,00 |
| 07.07.2025 | 84,38 | 85,24 | 83,88 | 83,88 | -0,24% | 3.428,00 |
| 04.07.2025 | 84,13 | 84,19 | 83,68 | 84,08 | -0,61% | 858,00 |
| 03.07.2025 | 83,98 | 84,92 | 83,12 | 84,60 | 1,59% | 1.977,00 |
| 02.07.2025 | 83,13 | 83,55 | 81,93 | 83,28 | 0,88% | 2.198,00 |
| 01.07.2025 | 83,41 | 84,84 | 82,00 | 82,55 | -1,43% | 9.545,00 |
| 30.06.2025 | 83,94 | 84,99 | 83,11 | 83,75 | 0,36% | 5.211,00 |
| 27.06.2025 | 83,45 | 83,99 | 82,49 | 83,45 | 0,58% | 3.862,00 |
| 26.06.2025 | 82,78 | 83,82 | 82,78 | 82,97 | -0,42% | 2.368,00 |
| 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 |