103,690€
-0,47%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 103,57 | 104,88 | 102,84 | 103,64 | -0,52% | 2,00 |
| 18.04.2024 | 104,48 | 106,60 | 103,67 | 104,18 | -0,40% | 10,00 |
| 17.04.2024 | 105,77 | 106,94 | 104,22 | 104,60 | -1,31% | 10,00 |
| 16.04.2024 | 105,22 | 107,03 | 105,19 | 105,99 | 0,11% | - |
| 15.04.2024 | 106,42 | 108,64 | 105,47 | 105,87 | -0,55% | - |
| 12.04.2024 | 108,05 | 108,75 | 106,06 | 106,46 | -1,60% | 64,00 |
| 11.04.2024 | 106,62 | 108,30 | 106,22 | 108,19 | 0,89% | - |
| 10.04.2024 | 105,91 | 108,25 | 104,59 | 107,24 | 1,18% | - |
| 09.04.2024 | 107,40 | 108,45 | 105,18 | 105,99 | -1,73% | 31,00 |
| 08.04.2024 | 108,35 | 110,08 | 107,06 | 107,86 | -0,43% | 921,00 |
| 05.04.2024 | 106,23 | 108,50 | 106,23 | 108,33 | 1,85% | 227,00 |
| 04.04.2024 | 106,48 | 108,98 | 105,86 | 106,36 | -0,24% | - |
| 03.04.2024 | 105,01 | 107,55 | 104,42 | 106,62 | 1,65% | 371,00 |
| 02.04.2024 | 107,99 | 108,00 | 104,22 | 104,89 | -2,04% | - |
| 28.03.2024 | 106,83 | 108,80 | 106,15 | 107,08 | 0,47% | 30,00 |
| 27.03.2024 | 105,30 | 108,13 | 104,65 | 106,58 | 1,23% | 47,00 |
| 26.03.2024 | 106,25 | 107,53 | 104,38 | 105,28 | -0,02% | 152,00 |
| 25.03.2024 | 105,65 | 110,18 | 105,25 | 105,30 | -0,75% | 2,00 |
| 22.03.2024 | 106,25 | 106,88 | 105,25 | 106,10 | 0,62% | - |
| 21.03.2024 | 102,58 | 105,70 | 102,08 | 105,45 | 2,80% | 70,00 |
| 20.03.2024 | 102,05 | 103,28 | 102,05 | 102,58 | 0,44% | 110,00 |
| 19.03.2024 | 101,38 | 102,23 | 100,73 | 102,13 | 1,32% | 30,00 |
| 18.03.2024 | 99,71 | 102,30 | 99,71 | 100,79 | 0,54% | 64,00 |
| 15.03.2024 | 101,15 | 101,28 | 99,80 | 100,25 | -0,13% | - |
| 14.03.2024 | 100,98 | 101,85 | 99,95 | 100,38 | -0,64% | 34,00 |
| 13.03.2024 | 101,63 | 102,40 | 100,28 | 101,03 | -0,15% | - |
| 12.03.2024 | 100,50 | 101,58 | 100,23 | 101,18 | 0,43% | 24,00 |
| 11.03.2024 | 101,40 | 101,70 | 99,64 | 100,75 | -0,23% | - |
| 08.03.2024 | 101,73 | 102,58 | 100,70 | 100,98 | -0,79% | 9,00 |
| 07.03.2024 | 101,40 | 102,18 | 100,93 | 101,78 | 0,20% | 22,00 |
| 06.03.2024 | 100,50 | 102,23 | 100,50 | 101,58 | 0,52% | 5,00 |
| 05.03.2024 | 103,10 | 104,50 | 100,38 | 101,05 | -2,01% | 40,00 |
| 04.03.2024 | 102,08 | 103,85 | 101,98 | 103,13 | 1,18% | 33,00 |
| 01.03.2024 | 100,44 | 102,55 | 100,44 | 101,93 | 0,79% | 74,00 |
| 29.02.2024 | 99,99 | 101,50 | 99,49 | 101,13 | 1,16% | 92,00 |
| 28.02.2024 | 99,56 | 100,60 | 99,50 | 99,97 | 0,46% | 20,00 |
| 27.02.2024 | 99,61 | 101,55 | 99,05 | 99,51 | -0,06% | 45,00 |
| 26.02.2024 | 98,69 | 101,03 | 98,69 | 99,57 | 0,27% | 83,00 |
| 23.02.2024 | 98,37 | 100,00 | 97,78 | 99,30 | 0,80% | 5,00 |
| 22.02.2024 | 96,37 | 98,90 | 96,37 | 98,51 | 1,51% | 52,00 |
| 21.02.2024 | 96,79 | 97,33 | 96,50 | 97,04 | 0,36% | - |
| 20.02.2024 | 98,63 | 98,70 | 96,24 | 96,69 | -1,97% | 32,00 |
| 19.02.2024 | 97,92 | 101,00 | 97,92 | 98,63 | 0,68% | 72,00 |
| 16.02.2024 | 98,09 | 99,68 | 97,82 | 97,96 | -0,19% | 141,00 |
| 15.02.2024 | 97,06 | 98,22 | 96,91 | 98,15 | 1,14% | 60,00 |
| 14.02.2024 | 96,25 | 97,28 | 96,14 | 97,04 | 0,78% | 2,00 |
| 13.02.2024 | 97,86 | 97,86 | 95,54 | 96,29 | -1,18% | 70,00 |
| 12.02.2024 | 97,86 | 98,50 | 97,33 | 97,44 | -0,20% | - |
| 09.02.2024 | 97,80 | 97,80 | 96,94 | 97,64 | 0,39% | - |
| 08.02.2024 | 97,36 | 98,06 | 96,69 | 97,26 | 0,46% | - |
| 07.02.2024 | 95,58 | 96,95 | 95,23 | 96,81 | 1,31% | - |
| 06.02.2024 | 95,86 | 96,47 | 95,14 | 95,56 | -0,47% | - |
| 05.02.2024 | 95,90 | 96,85 | 95,12 | 96,01 | 0,28% | - |
| 02.02.2024 | 94,21 | 96,45 | 93,94 | 95,74 | 1,71% | 28,00 |
| 01.02.2024 | 93,46 | 94,25 | 93,30 | 94,13 | 0,48% | 37,00 |
| 31.01.2024 | 95,28 | 95,28 | 93,27 | 93,68 | -1,33% | 30,00 |
| 30.01.2024 | 93,24 | 94,98 | 93,20 | 94,94 | 1,54% | - |
| 29.01.2024 | 92,73 | 93,66 | 92,73 | 93,50 | 0,74% | - |
| 26.01.2024 | 93,60 | 94,26 | 92,21 | 92,81 | -0,13% | - |
| 25.01.2024 | 92,49 | 93,93 | 91,02 | 92,93 | 0,52% | - |
| 24.01.2024 | 90,19 | 94,58 | 89,43 | 92,45 | 2,48% | 345,00 |
| 23.01.2024 | 90,03 | 90,77 | 89,46 | 90,21 | 0,18% | 59,00 |
| 22.01.2024 | 89,58 | 90,43 | 89,15 | 90,05 | 0,55% | - |
| 19.01.2024 | 88,79 | 89,80 | 88,77 | 89,56 | 0,66% | - |
| 18.01.2024 | 87,62 | 89,07 | 87,13 | 88,97 | 1,66% | 25,00 |
| 17.01.2024 | 88,41 | 88,81 | 87,15 | 87,52 | -1,01% | - |
| 16.01.2024 | 88,07 | 88,53 | 87,77 | 88,41 | 0,39% | - |
| 15.01.2024 | 88,13 | 88,21 | 87,80 | 88,07 | -0,02% | - |
| 12.01.2024 | 87,88 | 88,44 | 87,43 | 88,09 | 0,28% | 12,00 |
| 11.01.2024 | 87,68 | 88,05 | 86,92 | 87,84 | 0,23% | 40,00 |
| 10.01.2024 | 87,70 | 87,93 | 87,23 | 87,64 | -0,02% | 5,00 |
| 09.01.2024 | 88,21 | 88,21 | 87,08 | 87,66 | -0,53% | 25,00 |
| 08.01.2024 | 86,31 | 88,18 | 85,94 | 88,13 | 2,04% | 41,00 |
| 05.01.2024 | 86,47 | 87,02 | 85,95 | 86,37 | -0,05% | - |
| 04.01.2024 | 87,06 | 87,14 | 85,89 | 86,41 | -0,77% | 45,00 |
| 03.01.2024 | 88,51 | 88,77 | 87,04 | 87,08 | -2,09% | - |
| 02.01.2024 | 89,75 | 90,54 | 88,03 | 88,94 | -0,90% | 64,00 |
| 29.12.2023 | 89,91 | 90,06 | 89,73 | 89,75 | -0,11% | - |
| 28.12.2023 | 89,94 | 90,07 | 89,20 | 89,85 | 0,44% | 3,00 |
| 27.12.2023 | 89,90 | 90,78 | 89,28 | 89,46 | -0,36% | 28,00 |
| 22.12.2023 | 89,26 | 90,12 | 88,68 | 89,78 | 0,45% | 51,00 |
| 21.12.2023 | 88,69 | 89,48 | 88,55 | 89,38 | 0,40% | 58,00 |
| 20.12.2023 | 89,76 | 89,98 | 88,96 | 89,02 | -0,57% | - |
| 19.12.2023 | 90,01 | 90,23 | 89,52 | 89,53 | -0,86% | - |
| 18.12.2023 | 91,28 | 91,28 | 89,76 | 90,31 | -1,00% | 67,00 |
| 15.12.2023 | 89,74 | 91,65 | 89,74 | 91,22 | 1,45% | 19,00 |
| 14.12.2023 | 88,41 | 89,95 | 87,79 | 89,92 | 1,71% | - |
| 13.12.2023 | 88,45 | 88,89 | 88,05 | 88,41 | 0,02% | - |
| 12.12.2023 | 88,49 | 88,93 | 87,91 | 88,39 | -0,07% | - |
| 11.12.2023 | 86,57 | 88,76 | 85,94 | 88,45 | 2,12% | - |
| 08.12.2023 | 85,70 | 86,87 | 85,39 | 86,61 | 1,09% | - |
| 07.12.2023 | 85,70 | 86,43 | 85,38 | 85,68 | 0,02% | - |
| 06.12.2023 | 84,57 | 86,03 | 84,57 | 85,66 | 1,24% | 2,00 |
| 05.12.2023 | 84,79 | 85,12 | 84,27 | 84,61 | -0,38% | - |
| 04.12.2023 | 84,95 | 85,08 | 84,19 | 84,93 | 0,05% | - |
| 01.12.2023 | 83,44 | 84,97 | 82,56 | 84,89 | 1,52% | - |
| 30.11.2023 | 82,23 | 83,71 | 82,12 | 83,62 | 1,79% | - |
| 29.11.2023 | 81,78 | 82,73 | 81,48 | 82,15 | 0,40% | - |
| 28.11.2023 | 82,19 | 82,50 | 81,76 | 81,82 | -0,47% | 60,00 |
| 27.11.2023 | 82,37 | 82,67 | 81,96 | 82,21 | -0,19% | - |