104,190€
-0,41%
Echtzeit-Aktienkurs Amphenol Corp
Bid:
Ask:
Aktienkurse zur Amphenol Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 104,63 | 107,52 | 104,12 | 104,19 | -0,41% | 886,00 |
| 17.04.2024 | 106,11 | 106,94 | 104,26 | 104,62 | -1,31% | 766,00 |
| 16.04.2024 | 105,70 | 107,03 | 105,02 | 106,01 | 0,14% | 1.104,00 |
| 15.04.2024 | 106,89 | 108,64 | 105,46 | 105,86 | -0,57% | 1.278,00 |
| 12.04.2024 | 108,21 | 109,02 | 106,08 | 106,47 | -1,51% | 502,00 |
| 11.04.2024 | 106,80 | 108,26 | 106,16 | 108,10 | 0,91% | 575,00 |
| 10.04.2024 | 106,58 | 110,00 | 104,87 | 107,12 | 1,00% | 668,00 |
| 09.04.2024 | 107,68 | 108,45 | 105,18 | 106,06 | -1,18% | 889,00 |
| 08.04.2024 | 108,24 | 110,08 | 107,06 | 107,33 | -0,97% | 1.173,00 |
| 05.04.2024 | 106,47 | 108,52 | 106,02 | 108,38 | 1,90% | 1.202,00 |
| 04.04.2024 | 106,54 | 109,30 | 105,86 | 106,36 | -0,21% | 1.544,00 |
| 03.04.2024 | 104,54 | 107,57 | 103,90 | 106,58 | 1,52% | 1.125,00 |
| 02.04.2024 | 108,60 | 108,60 | 104,04 | 104,98 | -1,80% | 6.615,00 |
| 28.03.2024 | 106,88 | 108,73 | 106,43 | 106,90 | -0,09% | 1.368,00 |
| 27.03.2024 | 104,60 | 108,50 | 104,60 | 107,00 | 2,03% | 2.899,00 |
| 26.03.2024 | 105,28 | 107,55 | 104,38 | 104,88 | -0,45% | 1.974,00 |
| 25.03.2024 | 105,95 | 110,18 | 105,25 | 105,35 | -0,64% | 2.865,00 |
| 22.03.2024 | 106,20 | 107,35 | 105,25 | 106,03 | 0,52% | 966,00 |
| 21.03.2024 | 103,43 | 105,80 | 102,95 | 105,48 | 2,23% | 1.134,00 |
| 20.03.2024 | 102,10 | 103,28 | 102,10 | 103,18 | 1,03% | 656,00 |
| 19.03.2024 | 101,35 | 102,40 | 100,50 | 102,13 | 1,31% | 620,00 |
| 18.03.2024 | 100,65 | 103,00 | 100,23 | 100,80 | 0,52% | 1.246,00 |
| 15.03.2024 | 100,50 | 101,05 | 99,81 | 100,28 | -0,17% | 1.499,00 |
| 14.03.2024 | 101,18 | 101,88 | 99,99 | 100,45 | -0,50% | 1.553,00 |
| 13.03.2024 | 101,38 | 102,80 | 100,25 | 100,95 | -0,27% | 1.146,00 |
| 12.03.2024 | 100,58 | 101,60 | 100,20 | 101,23 | 0,55% | 773,00 |
| 11.03.2024 | 100,80 | 102,25 | 99,71 | 100,68 | -0,30% | 2.357,00 |
| 08.03.2024 | 101,75 | 103,00 | 100,70 | 100,98 | -0,83% | 1.571,00 |
| 07.03.2024 | 101,23 | 102,35 | 100,95 | 101,83 | 0,34% | 9.223,00 |
| 06.03.2024 | 100,75 | 102,30 | 100,75 | 101,48 | 0,42% | 623,00 |
| 05.03.2024 | 102,90 | 104,50 | 100,35 | 101,05 | -2,01% | 1.839,00 |
| 04.03.2024 | 102,05 | 104,35 | 101,98 | 103,13 | 0,88% | 2.207,00 |
| 01.03.2024 | 101,20 | 103,00 | 100,75 | 102,23 | 1,04% | 2.189,00 |
| 29.02.2024 | 99,92 | 101,53 | 99,49 | 101,18 | 1,21% | 728,00 |
| 28.02.2024 | 99,44 | 100,70 | 99,02 | 99,97 | 0,47% | 2.244,00 |
| 27.02.2024 | 100,54 | 101,55 | 98,62 | 99,50 | -0,09% | 2.072,00 |
| 26.02.2024 | 100,53 | 101,00 | 98,86 | 99,59 | 0,16% | 3.886,00 |
| 23.02.2024 | 99,16 | 100,35 | 98,13 | 99,43 | 0,94% | 2.796,00 |
| 22.02.2024 | 97,20 | 99,02 | 96,98 | 98,50 | 1,53% | 3.022,00 |
| 21.02.2024 | 96,73 | 97,52 | 96,45 | 97,02 | 0,27% | 1.304,00 |
| 20.02.2024 | 98,38 | 98,84 | 96,24 | 96,76 | -1,92% | 4.125,00 |
| 19.02.2024 | 99,60 | 101,50 | 98,02 | 98,65 | 0,77% | 8.913,00 |
| 16.02.2024 | 98,31 | 100,93 | 97,81 | 97,90 | -0,22% | 5.375,00 |
| 15.02.2024 | 97,19 | 98,30 | 96,91 | 98,12 | 1,07% | 4.981,00 |
| 14.02.2024 | 96,15 | 97,29 | 96,15 | 97,08 | 0,82% | 84,00 |
| 13.02.2024 | 97,47 | 97,71 | 95,54 | 96,29 | -1,16% | 399,00 |
| 12.02.2024 | 97,88 | 98,50 | 97,28 | 97,42 | -0,14% | 2.774,00 |
| 09.02.2024 | 97,50 | 97,84 | 96,94 | 97,56 | 0,27% | 1.335,00 |
| 08.02.2024 | 96,73 | 98,10 | 96,68 | 97,30 | 0,52% | 922,00 |
| 07.02.2024 | 95,57 | 96,96 | 95,00 | 96,80 | 1,36% | 858,00 |
| 06.02.2024 | 96,40 | 96,46 | 95,14 | 95,50 | -0,52% | 773,00 |
| 05.02.2024 | 95,75 | 97,08 | 95,02 | 96,00 | 0,10% | 305,00 |
| 02.02.2024 | 94,28 | 96,46 | 93,94 | 95,90 | 1,87% | 612,00 |
| 01.02.2024 | 93,68 | 94,25 | 93,30 | 94,14 | 0,53% | 704,00 |
| 31.01.2024 | 95,25 | 95,72 | 93,27 | 93,64 | -1,25% | 237,00 |
| 30.01.2024 | 93,66 | 94,98 | 93,32 | 94,83 | 1,37% | 850,00 |
| 29.01.2024 | 92,87 | 93,66 | 92,76 | 93,55 | 0,82% | 798,00 |
| 26.01.2024 | 94,24 | 94,24 | 92,21 | 92,79 | -0,14% | 115,00 |
| 25.01.2024 | 92,70 | 93,92 | 90,93 | 92,92 | 0,49% | 441,00 |
| 24.01.2024 | 89,71 | 94,66 | 89,28 | 92,47 | 2,51% | 2.144,00 |
| 23.01.2024 | 89,74 | 91,08 | 89,63 | 90,21 | 0,20% | 579,00 |
| 22.01.2024 | 88,26 | 91,01 | 88,26 | 90,03 | 0,47% | 707,00 |
| 19.01.2024 | 88,83 | 89,80 | 88,72 | 89,61 | 0,70% | 1.556,00 |
| 18.01.2024 | 87,41 | 89,19 | 87,39 | 88,99 | 1,64% | 115,00 |
| 17.01.2024 | 88,25 | 88,77 | 87,17 | 87,55 | -0,96% | 301,00 |
| 16.01.2024 | 88,07 | 88,66 | 87,77 | 88,40 | 0,37% | 112,00 |
| 15.01.2024 | 88,03 | 88,28 | 87,06 | 88,07 | -0,07% | 288,00 |
| 12.01.2024 | 87,84 | 88,40 | 87,43 | 88,13 | 0,30% | 167,00 |
| 11.01.2024 | 87,75 | 88,06 | 86,92 | 87,87 | 0,22% | 345,00 |
| 10.01.2024 | 87,61 | 87,93 | 87,22 | 87,68 | 0,02% | 557,00 |
| 09.01.2024 | 88,05 | 88,14 | 87,07 | 87,66 | -0,53% | 342,00 |
| 08.01.2024 | 85,96 | 88,18 | 85,87 | 88,13 | 2,05% | 316,00 |
| 05.01.2024 | 86,54 | 86,77 | 85,91 | 86,36 | -0,08% | 108,00 |
| 04.01.2024 | 87,09 | 87,20 | 85,85 | 86,43 | -0,74% | 227,00 |
| 03.01.2024 | 88,27 | 88,64 | 87,06 | 87,07 | -1,60% | 386,00 |
| 02.01.2024 | 91,24 | 91,24 | 88,03 | 88,49 | -1,58% | 901,00 |
| 29.12.2023 | 89,88 | 90,22 | 89,56 | 89,91 | 0,09% | 171,00 |
| 28.12.2023 | 89,57 | 90,07 | 88,98 | 89,83 | 0,38% | 411,00 |
| 27.12.2023 | 90,21 | 90,79 | 89,28 | 89,49 | -0,36% | 764,00 |
| 22.12.2023 | 89,08 | 90,16 | 88,68 | 89,81 | 0,49% | 418,00 |
| 21.12.2023 | 89,13 | 89,52 | 88,55 | 89,37 | 0,40% | 877,00 |
| 20.12.2023 | 89,90 | 90,00 | 88,96 | 89,01 | -0,80% | 39,00 |
| 19.12.2023 | 90,19 | 90,27 | 89,59 | 89,73 | -0,60% | 243,00 |
| 18.12.2023 | 90,94 | 91,42 | 89,74 | 90,27 | -0,99% | 467,00 |
| 15.12.2023 | 89,99 | 91,64 | 89,81 | 91,17 | 1,40% | 869,00 |
| 14.12.2023 | 88,42 | 89,93 | 87,54 | 89,91 | 1,72% | 726,00 |
| 13.12.2023 | 88,57 | 88,90 | 88,05 | 88,39 | 0,00% | 422,00 |
| 12.12.2023 | 88,41 | 88,85 | 87,91 | 88,39 | -0,05% | 299,00 |
| 11.12.2023 | 86,82 | 88,76 | 85,93 | 88,43 | 2,11% | 771,00 |
| 08.12.2023 | 85,77 | 86,87 | 85,39 | 86,60 | 1,09% | 342,00 |
| 07.12.2023 | 85,62 | 85,98 | 85,33 | 85,67 | 0,00% | 73,00 |
| 06.12.2023 | 84,88 | 86,03 | 84,60 | 85,67 | 1,26% | 294,00 |
| 05.12.2023 | 84,69 | 85,11 | 84,04 | 84,60 | -0,32% | 744,00 |
| 04.12.2023 | 84,82 | 85,08 | 83,30 | 84,87 | 0,04% | 1.063,00 |
| 01.12.2023 | 83,49 | 84,96 | 82,56 | 84,84 | 1,41% | 278,00 |
| 30.11.2023 | 82,46 | 83,66 | 82,21 | 83,66 | 1,85% | 140,00 |
| 29.11.2023 | 81,88 | 82,78 | 81,48 | 82,14 | 0,37% | 300,00 |
| 28.11.2023 | 82,39 | 82,39 | 81,70 | 81,84 | -0,50% | 16,00 |
| 27.11.2023 | 82,06 | 82,67 | 81,90 | 82,25 | -0,02% | 282,00 |
| 24.11.2023 | 82,62 | 82,98 | 82,17 | 82,27 | -0,47% | 482,00 |