146,320€
-1,39%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 148,44 | 151,66 | 144,50 | 146,06 | -1,56% | 2.687,00 |
| 06.08.2026 | 149,02 | 152,20 | 146,08 | 148,38 | -1,47% | 4.372,00 |
| 05.08.2026 | 148,42 | 151,36 | 147,44 | 150,60 | 1,11% | 6.539,00 |
| 04.08.2026 | 142,00 | 149,48 | 141,58 | 148,94 | 4,59% | 8.240,00 |
| 03.08.2026 | 141,70 | 142,40 | 135,36 | 142,40 | 1,48% | 3.741,00 |
| 31.07.2026 | 142,40 | 144,98 | 139,52 | 140,32 | 1,71% | 4.186,00 |
| 30.07.2026 | 131,96 | 139,88 | 131,82 | 137,96 | 4,47% | 7.660,00 |
| 29.07.2026 | 125,00 | 138,58 | 124,50 | 132,06 | 4,53% | 7.826,00 |
| 28.07.2026 | 131,92 | 131,92 | 122,78 | 126,34 | -4,04% | 11.988,00 |
| 27.07.2026 | 135,42 | 138,40 | 128,90 | 131,66 | -2,14% | 3.577,00 |
| 24.07.2026 | 137,84 | 139,78 | 134,54 | 134,54 | -2,35% | 2.210,00 |
| 23.07.2026 | 138,64 | 140,62 | 135,22 | 137,78 | -0,17% | 2.358,00 |
| 22.07.2026 | 138,78 | 138,78 | 133,18 | 138,02 | -0,19% | 1.210,00 |
| 21.07.2026 | 134,46 | 138,58 | 133,00 | 138,28 | 4,61% | 2.620,00 |
| 20.07.2026 | 133,00 | 136,32 | 131,20 | 132,18 | -0,48% | 4.127,00 |
| 17.07.2026 | 132,24 | 134,24 | 127,60 | 132,82 | -0,48% | 10.792,00 |
| 16.07.2026 | 138,30 | 138,30 | 133,00 | 133,46 | -2,91% | 4.098,00 |
| 15.07.2026 | 137,96 | 140,34 | 134,90 | 137,46 | -0,74% | 3.690,00 |
| 14.07.2026 | 136,24 | 139,12 | 135,82 | 138,48 | 0,73% | 2.922,00 |
| 13.07.2026 | 139,60 | 139,60 | 136,12 | 137,48 | -1,33% | 3.159,00 |
| 10.07.2026 | 141,10 | 143,84 | 138,32 | 139,34 | -1,62% | 2.580,00 |
| 09.07.2026 | 139,24 | 143,58 | 139,18 | 141,64 | 2,15% | 4.368,00 |
| 08.07.2026 | 138,08 | 138,72 | 133,00 | 138,66 | 0,46% | 6.944,00 |
| 07.07.2026 | 144,98 | 144,98 | 136,66 | 138,02 | -5,41% | 8.503,00 |
| 06.07.2026 | 146,60 | 148,66 | 145,00 | 145,92 | -0,72% | 6.854,00 |
| 03.07.2026 | 144,70 | 148,54 | 143,72 | 146,98 | 2,64% | 2.125,00 |
| 02.07.2026 | 152,00 | 152,00 | 141,08 | 143,20 | -5,59% | 3.403,00 |
| 01.07.2026 | 155,34 | 155,94 | 146,94 | 151,68 | -2,43% | 3.866,00 |
| 30.06.2026 | 147,06 | 156,26 | 146,02 | 155,46 | 6,86% | 8.504,00 |
| 29.06.2026 | 143,76 | 147,18 | 140,02 | 145,48 | 1,83% | 2.281,00 |
| 26.06.2026 | 144,40 | 145,30 | 140,70 | 142,86 | -1,67% | 7.247,00 |
| 25.06.2026 | 145,50 | 147,84 | 144,50 | 145,28 | 1,88% | 5.893,00 |
| 24.06.2026 | 140,80 | 146,36 | 139,44 | 142,60 | 1,86% | 4.099,00 |
| 23.06.2026 | 142,20 | 142,80 | 138,00 | 140,00 | -3,91% | 6.325,00 |
| 22.06.2026 | 145,18 | 147,52 | 142,86 | 145,70 | 1,18% | 10.144,00 |
| 19.06.2026 | 143,74 | 144,42 | 141,10 | 144,00 | 0,32% | 5.135,00 |
| 18.06.2026 | 140,74 | 145,02 | 140,74 | 143,54 | 2,56% | 13.989,00 |
| 17.06.2026 | 137,50 | 141,98 | 136,20 | 139,96 | 2,03% | 3.616,00 |
| 16.06.2026 | 137,98 | 139,46 | 135,62 | 137,18 | 0,09% | 6.496,00 |
| 15.06.2026 | 136,82 | 137,46 | 133,76 | 137,06 | 2,96% | 7.758,00 |
| 12.06.2026 | 131,38 | 133,98 | 130,98 | 133,12 | 1,05% | 4.877,00 |
| 11.06.2026 | 130,02 | 133,50 | 128,74 | 131,74 | 1,98% | 7.771,00 |
| 10.06.2026 | 133,14 | 138,18 | 128,70 | 129,18 | -3,31% | 7.216,00 |
| 09.06.2026 | 125,06 | 133,74 | 124,80 | 133,60 | 7,22% | 15.508,00 |
| 08.06.2026 | 121,60 | 126,54 | 120,20 | 124,60 | 3,40% | 6.866,00 |
| 05.06.2026 | 126,16 | 126,50 | 120,02 | 120,50 | -4,94% | 8.060,00 |
| 04.06.2026 | 126,12 | 127,52 | 122,26 | 126,76 | -0,72% | 4.717,00 |
| 03.06.2026 | 128,38 | 130,92 | 126,28 | 127,68 | 0,09% | 8.695,00 |
| 02.06.2026 | 125,86 | 128,64 | 121,86 | 127,56 | 1,29% | 9.505,00 |
| 01.06.2026 | 128,00 | 129,20 | 124,28 | 125,94 | -0,76% | 11.979,00 |
| 29.05.2026 | 127,98 | 130,18 | 125,04 | 126,90 | 0,57% | 12.321,00 |
| 28.05.2026 | 120,38 | 127,30 | 119,48 | 126,18 | 3,78% | 6.412,00 |
| 27.05.2026 | 121,30 | 123,56 | 119,06 | 121,58 | 1,42% | 8.970,00 |
| 26.05.2026 | 117,20 | 123,66 | 116,02 | 119,88 | 0,93% | 14.201,00 |
| 25.05.2026 | 118,00 | 123,00 | 117,40 | 118,78 | 4,07% | 8.695,00 |
| 22.05.2026 | 108,68 | 114,14 | 107,84 | 114,14 | 5,98% | 8.122,00 |
| 21.05.2026 | 106,56 | 107,70 | 105,20 | 107,70 | 2,09% | 9.545,00 |
| 20.05.2026 | 103,48 | 105,50 | 102,60 | 105,50 | 2,83% | 5.132,00 |
| 19.05.2026 | 104,80 | 105,58 | 101,72 | 102,60 | -1,71% | 7.775,00 |
| 18.05.2026 | 107,44 | 108,68 | 103,44 | 104,38 | -3,19% | 8.248,00 |
| 15.05.2026 | 108,84 | 110,90 | 107,30 | 107,82 | -1,01% | 6.604,00 |
| 14.05.2026 | 107,28 | 109,12 | 106,02 | 108,92 | 2,46% | 7.591,00 |
| 13.05.2026 | 110,16 | 112,40 | 105,66 | 106,30 | -1,88% | 10.295,00 |
| 12.05.2026 | 103,56 | 109,04 | 102,00 | 108,34 | 4,43% | 13.398,00 |
| 11.05.2026 | 109,02 | 109,90 | 103,18 | 103,74 | -4,40% | 22.619,00 |
| 08.05.2026 | 117,04 | 118,34 | 108,34 | 108,52 | -6,04% | 10.757,00 |
| 07.05.2026 | 117,94 | 119,40 | 114,54 | 115,50 | -1,72% | 6.693,00 |
| 06.05.2026 | 117,70 | 119,78 | 116,00 | 117,52 | 0,70% | 9.449,00 |
| 05.05.2026 | 120,52 | 123,00 | 116,70 | 116,70 | -3,17% | 13.466,00 |
| 04.05.2026 | 122,48 | 122,98 | 119,84 | 120,52 | -3,80% | 10.428,00 |
| 30.04.2026 | 126,48 | 129,16 | 123,10 | 125,28 | -0,92% | 3.099,00 |
| 29.04.2026 | 125,06 | 134,68 | 123,44 | 126,44 | 2,85% | 6.818,00 |
| 28.04.2026 | 126,98 | 126,98 | 121,58 | 122,94 | -2,91% | 2.225,00 |
| 27.04.2026 | 129,28 | 129,64 | 123,10 | 126,62 | -1,08% | 2.970,00 |
| 24.04.2026 | 129,68 | 130,56 | 127,02 | 128,00 | -0,65% | 2.781,00 |
| 23.04.2026 | 127,20 | 129,86 | 125,00 | 128,84 | 1,54% | 4.131,00 |
| 22.04.2026 | 129,82 | 131,20 | 124,10 | 126,88 | -2,01% | 4.855,00 |
| 21.04.2026 | 130,60 | 132,14 | 128,96 | 129,48 | 0,20% | 5.731,00 |
| 20.04.2026 | 126,62 | 130,96 | 126,24 | 129,22 | 0,59% | 8.008,00 |
| 17.04.2026 | 126,98 | 128,96 | 126,24 | 128,46 | 1,92% | 3.664,00 |
| 16.04.2026 | 125,14 | 126,04 | 124,04 | 126,04 | 1,20% | 6.173,00 |
| 15.04.2026 | 126,58 | 127,20 | 122,68 | 124,54 | -0,95% | 4.488,00 |
| 14.04.2026 | 122,98 | 126,40 | 122,98 | 125,74 | 2,06% | 3.794,00 |
| 13.04.2026 | 119,56 | 123,20 | 118,52 | 123,20 | 2,68% | 4.418,00 |
| 10.04.2026 | 117,16 | 122,38 | 117,16 | 119,98 | 1,95% | 8.613,00 |
| 09.04.2026 | 116,34 | 117,94 | 114,84 | 117,68 | 1,52% | 3.542,00 |
| 08.04.2026 | 114,98 | 117,24 | 113,08 | 115,92 | 4,64% | 10.760,00 |
| 07.04.2026 | 110,12 | 110,78 | 107,78 | 110,78 | 0,07% | 2.340,00 |
| 02.04.2026 | 108,80 | 111,06 | 106,74 | 110,70 | 0,14% | 2.985,00 |
| 01.04.2026 | 109,88 | 112,26 | 109,06 | 110,54 | 2,35% | 7.949,00 |
| 31.03.2026 | 105,96 | 108,62 | 104,70 | 108,00 | 3,93% | 11.609,00 |
| 30.03.2026 | 107,56 | 109,04 | 103,38 | 103,92 | -3,65% | 6.718,00 |
| 27.03.2026 | 108,44 | 109,18 | 105,44 | 107,86 | -0,70% | 2.728,00 |
| 26.03.2026 | 111,48 | 111,48 | 106,74 | 108,62 | -2,88% | 4.649,00 |
| 25.03.2026 | 111,36 | 113,74 | 110,00 | 111,84 | 0,41% | 3.589,00 |
| 24.03.2026 | 112,48 | 114,50 | 110,72 | 111,38 | -1,63% | 2.910,00 |
| 23.03.2026 | 107,94 | 114,82 | 106,50 | 113,22 | 4,08% | 15.300,00 |
| 20.03.2026 | 112,72 | 113,30 | 108,02 | 108,78 | -3,63% | 2.983,00 |
| 19.03.2026 | 112,00 | 113,36 | 109,02 | 112,88 | 0,79% | 8.186,00 |
| 18.03.2026 | 118,26 | 119,50 | 110,40 | 112,00 | -4,04% | 3.760,00 |