Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 124,59 | 126,85 | 124,51 | 125,65 | 0,34% | - |
| 25.02.2021 | 127,60 | 127,60 | 0,00 | 125,23 | -3,32% | - |
| 24.02.2021 | 129,73 | 129,73 | 129,52 | 129,52 | 1,68% | - |
| 23.02.2021 | 126,49 | 128,56 | 0,00 | 127,39 | -2,04% | - |
| 22.02.2021 | 131,97 | 132,59 | 129,94 | 130,05 | -1,87% | - |
| 19.02.2021 | 132,43 | 133,59 | 131,86 | 132,52 | 1,32% | - |
| 18.02.2021 | 131,31 | 131,51 | 130,50 | 130,79 | -2,41% | - |
| 17.02.2021 | 134,82 | 134,82 | 133,23 | 134,02 | -1,26% | - |
| 16.02.2021 | 137,53 | 137,73 | 135,39 | 135,73 | -0,21% | - |
| 12.02.2021 | 133,22 | 136,02 | 132,96 | 136,01 | 2,58% | - |
| 11.02.2021 | 131,49 | 132,65 | 130,20 | 132,59 | 0,92% | - |
| 10.02.2021 | 132,02 | 132,46 | 0,00 | 131,37 | -0,65% | - |
| 09.02.2021 | 132,86 | 133,10 | 131,63 | 132,23 | -0,08% | - |
| 08.02.2021 | 131,20 | 132,34 | 130,82 | 132,33 | 2,19% | - |
| 05.02.2021 | 129,14 | 130,06 | 128,96 | 129,49 | 0,78% | - |
| 04.02.2021 | 127,98 | 128,68 | 127,44 | 128,49 | 1,45% | - |
| 03.02.2021 | 126,83 | 127,63 | 126,46 | 126,65 | -0,48% | - |
| 02.02.2021 | 127,71 | 128,38 | 126,53 | 127,27 | 1,24% | - |
| 01.02.2021 | 125,64 | 126,35 | 124,21 | 125,71 | 0,50% | - |
| 29.01.2021 | 125,08 | 125,11 | 125,08 | 125,09 | -1,42% | - |
| 28.01.2021 | 125,21 | 127,70 | 0,00 | 126,89 | 1,31% | - |
| 27.01.2021 | 125,25 | 125,25 | 125,25 | 125,25 | -3,68% | - |
| 26.01.2021 | 131,62 | 131,88 | 129,75 | 130,02 | -2,05% | - |
| 25.01.2021 | 132,40 | 133,13 | 130,29 | 132,75 | 0,29% | - |
| 22.01.2021 | 131,63 | 132,75 | 131,62 | 132,37 | -0,57% | - |
| 21.01.2021 | 134,88 | 135,10 | 132,93 | 133,13 | -0,69% | - |
| 20.01.2021 | 134,09 | 134,09 | 134,05 | 134,05 | 1,17% | - |
| 19.01.2021 | 133,08 | 133,17 | 131,33 | 132,50 | 0,62% | - |
| 15.01.2021 | 131,66 | 131,69 | 131,66 | 131,69 | -1,55% | - |
| 14.01.2021 | 135,01 | 135,01 | 133,69 | 133,77 | -0,70% | - |
| 13.01.2021 | 134,59 | 135,01 | 134,05 | 134,72 | -0,17% | - |
| 12.01.2021 | 135,90 | 136,08 | 134,69 | 134,94 | -0,68% | - |
| 11.01.2021 | 135,14 | 135,93 | 134,85 | 135,87 | 0,30% | - |
| 08.01.2021 | 135,46 | 136,05 | 133,92 | 135,47 | -0,38% | - |
| 07.01.2021 | 135,02 | 136,41 | 134,77 | 135,99 | 1,39% | - |
| 06.01.2021 | 133,25 | 134,86 | 133,03 | 134,12 | 2,56% | - |
| 05.01.2021 | 130,27 | 131,37 | 129,72 | 130,77 | 1,68% | - |
| 04.01.2021 | 131,16 | 131,16 | 127,77 | 128,62 | -1,72% | - |
| 31.12.2020 | 129,95 | 130,97 | 129,68 | 130,86 | 0,68% | - |
| 30.12.2020 | 130,13 | 130,38 | 129,66 | 129,98 | 1,25% | - |
| 29.12.2020 | 129,61 | 129,81 | 128,01 | 128,38 | -1,11% | - |
| 28.12.2020 | 129,90 | 130,38 | 129,38 | 129,83 | 1,02% | - |
| 24.12.2020 | 128,88 | 132,58 | 125,16 | 128,52 | -0,31% | - |
| 23.12.2020 | 129,41 | 130,24 | 128,83 | 128,91 | 0,09% | - |
| 22.12.2020 | 128,91 | 129,37 | 128,32 | 128,80 | -0,19% | - |
| 21.12.2020 | 127,66 | 129,95 | 127,51 | 129,05 | -1,34% | - |
| 18.12.2020 | 131,28 | 131,28 | 129,55 | 130,80 | 8,94% | - |
| 17.12.2020 | 131,97 | 131,97 | 109,50 | 120,07 | -8,34% | - |
| 16.12.2020 | 130,13 | 131,16 | 129,63 | 131,00 | -0,37% | - |
| 15.12.2020 | 130,46 | 131,59 | 130,15 | 131,48 | 1,84% | - |
| 14.12.2020 | 129,10 | 129,10 | 129,10 | 129,10 | -1,35% | - |
| 11.12.2020 | 131,30 | 131,47 | 129,87 | 130,87 | -0,52% | - |
| 10.12.2020 | 131,49 | 131,58 | 108,12 | 131,55 | 0,59% | - |
| 09.12.2020 | 133,85 | 133,85 | 120,87 | 130,78 | 1,16% | - |
| 08.12.2020 | 132,79 | 133,43 | 125,68 | 129,29 | -2,59% | - |
| 07.12.2020 | 132,86 | 135,69 | 0,00 | 132,72 | -0,09% | - |
| 04.12.2020 | 133,33 | 134,50 | 132,54 | 132,84 | 0,87% | - |
| 03.12.2020 | 131,51 | 132,25 | 131,30 | 131,70 | 0,78% | - |
| 02.12.2020 | 131,61 | 131,66 | 130,16 | 130,68 | -0,83% | - |
| 01.12.2020 | 132,98 | 133,22 | 131,40 | 131,77 | 0,70% | - |
| 30.11.2020 | 131,14 | 131,20 | 129,97 | 130,86 | -0,76% | - |
| 27.11.2020 | 131,54 | 131,97 | 131,05 | 131,87 | 0,78% | - |
| 25.11.2020 | 130,55 | 131,15 | 130,03 | 130,85 | -0,38% | - |
| 24.11.2020 | 129,55 | 131,49 | 129,08 | 131,35 | 2,60% | - |
| 23.11.2020 | 128,25 | 129,25 | 127,56 | 128,02 | 0,40% | - |
| 20.11.2020 | 128,12 | 128,36 | 127,32 | 127,51 | 0,24% | - |
| 19.11.2020 | 126,10 | 127,64 | 125,89 | 127,20 | 0,95% | - |
| 18.11.2020 | 126,68 | 127,46 | 125,67 | 126,00 | -0,81% | - |
| 17.11.2020 | 127,01 | 127,04 | 126,96 | 127,03 | 0,81% | - |
| 16.11.2020 | 124,39 | 126,18 | 124,01 | 126,01 | 2,13% | - |
| 13.11.2020 | 122,38 | 123,76 | 122,11 | 123,38 | 2,58% | - |
| 12.11.2020 | 120,28 | 120,28 | 120,28 | 120,28 | -3,18% | - |
| 11.11.2020 | 123,67 | 125,43 | 122,87 | 124,23 | 1,92% | - |
| 10.11.2020 | 122,39 | 122,75 | 120,33 | 121,89 | 0,13% | - |
| 09.11.2020 | 121,72 | 121,75 | 121,67 | 121,73 | 1,21% | - |
| 06.11.2020 | 119,82 | 120,67 | 119,44 | 120,28 | 0,70% | - |
| 05.11.2020 | 118,32 | 120,47 | 118,09 | 119,45 | 2,99% | - |
| 04.11.2020 | 116,18 | 117,75 | 115,67 | 115,98 | -0,81% | - |
| 03.11.2020 | 117,60 | 118,93 | 116,61 | 116,93 | 2,19% | - |
| 02.11.2020 | 114,88 | 115,45 | 0,00 | 114,42 | 1,81% | - |
| 30.10.2020 | 112,54 | 113,04 | 0,00 | 112,39 | -1,03% | - |
| 29.10.2020 | 112,32 | 114,52 | 111,52 | 113,55 | 1,93% | - |
| 28.10.2020 | 0,00 | 113,09 | 0,00 | 111,40 | -3,16% | - |
| 27.10.2020 | 116,71 | 117,38 | 114,39 | 115,03 | -1,02% | - |
| 26.10.2020 | 116,73 | 116,78 | 114,61 | 116,22 | -2,90% | - |
| 23.10.2020 | 118,42 | 119,87 | 117,88 | 119,69 | 1,01% | - |
| 22.10.2020 | 116,99 | 119,36 | 115,56 | 118,49 | 3,10% | - |
| 21.10.2020 | 0,00 | 118,97 | 0,00 | 114,93 | 0,37% | - |
| 20.10.2020 | 114,60 | 116,20 | 114,15 | 114,50 | 1,24% | - |
| 19.10.2020 | 115,44 | 115,54 | 112,59 | 113,10 | -1,80% | - |
| 16.10.2020 | 115,40 | 115,98 | 0,00 | 115,17 | 0,66% | - |
| 15.10.2020 | 112,66 | 114,41 | 111,65 | 114,41 | 0,84% | - |
| 14.10.2020 | 114,18 | 114,63 | 112,69 | 113,46 | 0,31% | - |
| 13.10.2020 | 114,02 | 114,09 | 112,68 | 113,11 | -1,41% | - |
| 12.10.2020 | 0,00 | 116,10 | 0,00 | 114,73 | 1,20% | - |
| 09.10.2020 | 114,38 | 114,51 | 113,13 | 113,38 | -0,11% | - |
| 08.10.2020 | 0,00 | 114,55 | 0,00 | 113,50 | 0,25% | - |
| 07.10.2020 | 112,34 | 113,55 | 112,10 | 113,21 | 2,71% | - |
| 06.10.2020 | 111,28 | 112,77 | 110,07 | 110,23 | -1,24% | - |
| 05.10.2020 | 0,00 | 112,62 | 0,00 | 111,61 | 1,94% | - |