77,880€
2,98%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 77,04 | 77,60 | 76,78 | 77,25 | 0,57% | 1.085,00 |
| 08.10.2026 | 77,88 | 78,63 | 76,80 | 76,81 | -1,07% | 610,00 |
| 07.10.2026 | 79,00 | 80,13 | 76,93 | 77,64 | -2,06% | 4.239,00 |
| 06.10.2026 | 77,90 | 80,41 | 77,47 | 79,27 | 1,90% | 782,00 |
| 05.10.2026 | 78,01 | 79,30 | 77,25 | 77,79 | -0,12% | 2.412,00 |
| 02.10.2026 | 76,51 | 78,01 | 76,34 | 77,88 | 2,53% | 1.685,00 |
| 01.10.2026 | 75,87 | 76,11 | 73,98 | 75,96 | 1,84% | 4.584,00 |
| 30.09.2026 | 74,55 | 76,01 | 74,27 | 74,59 | 0,21% | 1.487,00 |
| 29.09.2026 | 74,25 | 75,66 | 74,19 | 74,43 | 2,52% | 517,00 |
| 28.09.2026 | 73,17 | 74,19 | 72,03 | 72,60 | -1,24% | 1.889,00 |
| 25.09.2026 | 73,44 | 74,71 | 72,40 | 73,51 | 2,34% | 3.162,00 |
| 24.09.2026 | 71,48 | 72,20 | 70,05 | 71,83 | -0,33% | 933,00 |
| 23.09.2026 | 73,00 | 73,00 | 71,13 | 72,07 | 0,61% | 1.633,00 |
| 22.09.2026 | 70,13 | 72,00 | 69,16 | 71,63 | 2,49% | 1.839,00 |
| 21.09.2026 | 67,75 | 70,59 | 67,75 | 69,89 | 1,07% | 1.097,00 |
| 18.09.2026 | 68,82 | 69,45 | 68,53 | 69,15 | 1,98% | 2.026,00 |
| 17.09.2026 | 67,96 | 69,99 | 67,65 | 67,81 | -0,16% | 2.558,00 |
| 16.09.2026 | 67,33 | 68,60 | 67,33 | 67,92 | 1,27% | 681,00 |
| 15.09.2026 | 68,34 | 69,11 | 67,07 | 67,07 | -2,75% | 600,00 |
| 14.09.2026 | 71,97 | 71,97 | 68,79 | 68,97 | -4,50% | 3.545,00 |
| 11.09.2026 | 69,49 | 72,22 | 69,11 | 72,22 | 4,41% | 3.175,00 |
| 10.09.2026 | 70,02 | 70,02 | 68,26 | 69,17 | -1,13% | 1.123,00 |
| 09.09.2026 | 70,78 | 71,61 | 69,31 | 69,96 | -2,59% | 1.559,00 |
| 08.09.2026 | 71,43 | 72,67 | 69,98 | 71,82 | 1,34% | 1.395,00 |
| 07.09.2026 | 71,59 | 72,48 | 70,15 | 70,87 | -0,17% | 2.518,00 |
| 04.09.2026 | 71,36 | 72,43 | 70,91 | 70,99 | 3,15% | 4.542,00 |
| 03.09.2026 | 69,03 | 71,21 | 68,82 | 68,82 | -49,86% | 14.231,00 |
| 02.09.2026 | 141,80 | 142,80 | 136,30 | 137,26 | 0,67% | 2.086,00 |
| 01.09.2026 | 137,54 | 139,50 | 135,12 | 136,34 | 0,13% | 921,00 |
| 31.08.2026 | 135,02 | 136,16 | 135,02 | 136,16 | -1,63% | 1.159,00 |
| 28.08.2026 | 138,64 | 139,30 | 138,00 | 138,42 | -0,14% | 882,00 |
| 27.08.2026 | 141,08 | 141,74 | 138,38 | 138,62 | -0,24% | 2.765,00 |
| 26.08.2026 | 136,84 | 138,96 | 135,92 | 138,96 | 2,39% | 1.615,00 |
| 25.08.2026 | 135,56 | 136,72 | 134,92 | 135,72 | 3,97% | 3.051,00 |
| 24.08.2026 | 134,14 | 134,22 | 130,32 | 130,54 | -1,79% | 1.886,00 |
| 21.08.2026 | 131,36 | 134,34 | 131,34 | 132,92 | 0,59% | 1.479,00 |
| 20.08.2026 | 134,42 | 135,12 | 131,40 | 132,14 | -1,96% | 1.761,00 |
| 19.08.2026 | 136,76 | 139,74 | 134,78 | 134,78 | -2,43% | 2.428,00 |
| 18.08.2026 | 145,54 | 147,06 | 137,50 | 138,14 | -5,99% | 2.463,00 |
| 17.08.2026 | 145,96 | 146,94 | 144,12 | 146,94 | 1,60% | 667,00 |
| 14.08.2026 | 143,68 | 144,86 | 142,84 | 144,62 | -1,24% | 945,00 |
| 13.08.2026 | 147,78 | 149,12 | 146,00 | 146,44 | -1,24% | 1.154,00 |
| 12.08.2026 | 146,18 | 149,06 | 146,18 | 148,28 | 0,57% | 1.727,00 |
| 11.08.2026 | 146,28 | 149,14 | 145,74 | 147,44 | 0,14% | 686,00 |
| 10.08.2026 | 147,22 | 148,50 | 146,22 | 147,24 | 1,21% | 493,00 |
| 07.08.2026 | 149,60 | 150,36 | 145,20 | 145,48 | -2,28% | 1.105,00 |
| 06.08.2026 | 150,46 | 152,76 | 146,72 | 148,88 | -1,27% | 2.539,00 |
| 05.08.2026 | 149,18 | 151,32 | 148,06 | 150,80 | 2,86% | 3.026,00 |
| 04.08.2026 | 142,80 | 148,54 | 142,80 | 146,60 | 4,31% | 4.318,00 |
| 03.08.2026 | 141,30 | 141,30 | 135,00 | 140,54 | 0,49% | 1.503,00 |
| 31.07.2026 | 141,76 | 145,00 | 139,86 | 139,86 | 3,32% | 2.664,00 |
| 30.07.2026 | 133,06 | 140,02 | 132,80 | 135,36 | 0,77% | 6.006,00 |
| 29.07.2026 | 126,00 | 138,90 | 125,12 | 134,32 | 7,01% | 4.571,00 |
| 28.07.2026 | 128,76 | 128,78 | 123,06 | 125,52 | -4,53% | 5.477,00 |
| 27.07.2026 | 137,82 | 137,82 | 131,48 | 131,48 | -3,58% | 992,00 |
| 24.07.2026 | 137,52 | 139,08 | 135,18 | 136,36 | -1,60% | 2.883,00 |
| 23.07.2026 | 139,16 | 139,94 | 138,10 | 138,58 | 0,57% | 1.320,00 |
| 22.07.2026 | 136,22 | 137,98 | 134,50 | 137,80 | 0,98% | 3.814,00 |
| 21.07.2026 | 134,88 | 138,00 | 132,26 | 136,46 | 2,63% | 2.407,00 |
| 20.07.2026 | 132,22 | 135,02 | 132,00 | 132,96 | 0,33% | 2.340,00 |
| 17.07.2026 | 132,24 | 133,08 | 128,32 | 132,52 | -1,75% | 7.149,00 |
| 16.07.2026 | 136,48 | 136,48 | 134,02 | 134,88 | -1,55% | 1.769,00 |
| 15.07.2026 | 139,68 | 140,04 | 136,54 | 137,00 | -0,83% | 1.916,00 |
| 14.07.2026 | 138,12 | 139,38 | 136,30 | 138,14 | -0,45% | 2.177,00 |
| 13.07.2026 | 138,30 | 140,12 | 137,00 | 138,76 | 0,23% | 1.428,00 |
| 10.07.2026 | 142,30 | 143,88 | 138,00 | 138,44 | -2,96% | 11.442,00 |
| 09.07.2026 | 140,08 | 143,66 | 139,74 | 142,66 | 5,46% | 1.186,00 |
| 08.07.2026 | 137,52 | 138,98 | 132,16 | 135,28 | -1,97% | 10.704,00 |
| 07.07.2026 | 143,80 | 144,72 | 137,10 | 138,00 | -5,66% | 4.116,00 |
| 06.07.2026 | 146,00 | 148,36 | 145,64 | 146,28 | -0,29% | 2.942,00 |
| 03.07.2026 | 144,02 | 146,70 | 144,02 | 146,70 | 0,56% | 143,00 |
| 02.07.2026 | 149,74 | 151,54 | 144,82 | 145,88 | -4,09% | 2.592,00 |
| 01.07.2026 | 153,68 | 156,00 | 147,60 | 152,10 | -0,60% | 11.312,00 |
| 30.06.2026 | 146,80 | 153,02 | 145,88 | 153,02 | 7,26% | 1.909,00 |
| 29.06.2026 | 144,30 | 145,56 | 140,68 | 142,66 | -0,15% | 1.849,00 |
| 26.06.2026 | 144,40 | 144,62 | 141,24 | 142,88 | -1,83% | 1.175,00 |
| 25.06.2026 | 146,50 | 147,90 | 144,90 | 145,54 | -0,16% | 2.274,00 |
| 24.06.2026 | 141,16 | 146,08 | 138,46 | 145,78 | 3,77% | 4.487,00 |
| 23.06.2026 | 140,76 | 142,38 | 139,26 | 140,48 | -2,38% | 3.361,00 |
| 22.06.2026 | 143,02 | 148,06 | 143,02 | 143,90 | 1,61% | 2.219,00 |
| 19.06.2026 | 139,40 | 144,46 | 139,40 | 141,62 | -0,92% | 1.326,00 |
| 18.06.2026 | 142,62 | 144,50 | 142,04 | 142,94 | 2,17% | 785,00 |
| 17.06.2026 | 138,30 | 140,96 | 138,08 | 139,90 | 2,52% | 1.027,00 |
| 16.06.2026 | 139,00 | 139,60 | 136,20 | 136,46 | 0,62% | 4.787,00 |
| 15.06.2026 | 136,42 | 137,08 | 134,54 | 135,62 | 1,21% | 4.434,00 |
| 12.06.2026 | 130,90 | 134,00 | 130,90 | 134,00 | 2,78% | 2.302,00 |
| 11.06.2026 | 131,78 | 133,06 | 129,22 | 130,38 | -1,17% | 4.521,00 |
| 10.06.2026 | 131,62 | 137,58 | 130,00 | 131,92 | 1,92% | 5.874,00 |
| 09.06.2026 | 125,78 | 133,80 | 125,00 | 129,44 | 4,32% | 7.698,00 |
| 08.06.2026 | 120,32 | 125,52 | 120,32 | 124,08 | 0,68% | 4.802,00 |
| 05.06.2026 | 124,80 | 126,02 | 122,50 | 123,24 | -1,68% | 4.480,00 |
| 04.06.2026 | 126,30 | 126,34 | 123,62 | 125,34 | -3,33% | 3.578,00 |
| 03.06.2026 | 128,16 | 130,96 | 126,52 | 129,66 | 1,76% | 7.354,00 |
| 02.06.2026 | 125,48 | 127,42 | 122,00 | 127,42 | 1,21% | 7.467,00 |
| 01.06.2026 | 127,90 | 128,72 | 124,54 | 125,90 | -0,69% | 4.984,00 |
| 29.05.2026 | 127,34 | 130,00 | 126,60 | 126,78 | 0,83% | 5.200,00 |
| 28.05.2026 | 121,04 | 125,74 | 120,40 | 125,74 | 3,73% | 3.895,00 |
| 27.05.2026 | 120,78 | 123,18 | 119,26 | 121,22 | -0,87% | 5.279,00 |
| 26.05.2026 | 116,48 | 122,28 | 116,48 | 122,28 | 3,21% | 4.364,00 |
| 25.05.2026 | 119,60 | 120,18 | 116,78 | 118,48 | 5,15% | 4.561,00 |