Börse:
63,750€
1,19%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
63,500€
Ask:
64,000€
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 63,50 | 63,75 | 63,50 | 63,75 | 0,79% | - |
| 20.09.2021 | 64,00 | 64,00 | 62,75 | 63,25 | -2,32% | - |
| 17.09.2021 | 65,75 | 65,75 | 64,25 | 64,75 | 0,00% | - |
| 16.09.2021 | 64,75 | 65,25 | 64,25 | 64,75 | 0,00% | - |
| 15.09.2021 | 64,25 | 64,75 | 64,00 | 64,75 | 0,78% | 7,00 |
| 14.09.2021 | 64,25 | 65,00 | 63,75 | 64,25 | 0,00% | - |
| 13.09.2021 | 64,25 | 64,75 | 63,75 | 64,25 | 0,78% | 100,00 |
| 10.09.2021 | 64,25 | 64,75 | 63,25 | 63,75 | -0,39% | - |
| 09.09.2021 | 63,75 | 64,50 | 63,50 | 64,00 | 0,79% | 1.050,00 |
| 08.09.2021 | 64,25 | 64,50 | 63,50 | 63,50 | -2,31% | 425,00 |
| 07.09.2021 | 64,50 | 65,50 | 64,25 | 65,00 | 0,78% | 138,00 |
| 06.09.2021 | 64,00 | 65,00 | 64,00 | 64,50 | 0,00% | - |
| 02.09.2021 | 64,25 | 65,25 | 64,25 | 64,50 | 0,78% | 1.000,00 |
| 01.09.2021 | 65,50 | 65,75 | 64,00 | 64,00 | -0,78% | - |
| 31.08.2021 | 65,25 | 65,75 | 64,25 | 64,50 | -0,77% | - |
| 30.08.2021 | 65,25 | 65,75 | 64,75 | 65,00 | 1,56% | 60,00 |
| 26.08.2021 | 64,25 | 64,75 | 64,00 | 64,00 | 0,79% | - |
| 25.08.2021 | 64,00 | 65,00 | 63,50 | 63,50 | -1,55% | - |
| 24.08.2021 | 64,25 | 64,75 | 64,00 | 64,50 | 1,57% | 65,00 |
| 23.08.2021 | 64,25 | 64,25 | 63,50 | 63,50 | 1,60% | - |
| 19.08.2021 | 63,25 | 63,75 | 62,25 | 62,50 | -1,57% | 100,00 |
| 18.08.2021 | 63,25 | 63,75 | 62,75 | 63,50 | 1,60% | 40,00 |
| 17.08.2021 | 63,00 | 63,75 | 62,50 | 62,50 | 0,81% | - |
| 16.08.2021 | 62,75 | 63,25 | 62,00 | 62,00 | -0,80% | - |
| 12.08.2021 | 63,00 | 63,25 | 62,50 | 62,50 | 0,00% | - |
| 11.08.2021 | 62,75 | 63,00 | 62,25 | 62,50 | 0,81% | 20,00 |
| 10.08.2021 | 62,75 | 63,50 | 62,00 | 62,00 | -2,36% | - |
| 09.08.2021 | 62,50 | 63,50 | 62,25 | 63,50 | 2,42% | 700,00 |
| 05.08.2021 | 62,25 | 63,00 | 61,75 | 62,00 | 0,00% | - |
| 04.08.2021 | 62,25 | 64,00 | 61,75 | 62,00 | -0,80% | 150,00 |
| 03.08.2021 | 61,50 | 62,50 | 61,25 | 62,50 | 2,46% | 88,00 |
| 02.08.2021 | 61,25 | 62,75 | 60,75 | 61,00 | 2,52% | - |
| 29.07.2021 | 59,75 | 60,75 | 59,25 | 59,50 | -1,65% | - |
| 28.07.2021 | 59,50 | 60,75 | 58,75 | 60,50 | 1,68% | 125,00 |
| 27.07.2021 | 59,75 | 60,25 | 58,75 | 59,50 | -0,83% | - |
| 26.07.2021 | 60,00 | 60,75 | 59,75 | 60,00 | 1,27% | 160,00 |
| 22.07.2021 | 59,75 | 60,25 | 59,25 | 59,25 | -0,42% | - |
| 21.07.2021 | 58,25 | 59,50 | 58,25 | 59,50 | 2,15% | 1.070,00 |
| 20.07.2021 | 57,50 | 58,50 | 57,25 | 58,25 | 1,75% | - |
| 19.07.2021 | 57,25 | 57,75 | 56,50 | 57,25 | -0,87% | 220,00 |
| 16.07.2021 | 58,25 | 59,75 | 57,50 | 57,75 | -0,86% | - |
| 15.07.2021 | 58,75 | 59,25 | 58,25 | 58,25 | -1,69% | 85,00 |
| 14.07.2021 | 59,25 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 13.07.2021 | 59,25 | 59,75 | 59,25 | 59,25 | 0,00% | - |
| 12.07.2021 | 59,25 | 60,00 | 59,00 | 59,25 | 0,00% | 873,00 |
| 09.07.2021 | 58,25 | 59,25 | 58,25 | 59,25 | 1,72% | - |
| 08.07.2021 | 58,75 | 59,00 | 57,50 | 58,25 | -1,69% | 50,00 |
| 07.07.2021 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | - |
| 06.07.2021 | 59,00 | 59,50 | 58,25 | 58,75 | -0,42% | 333,00 |
| 05.07.2021 | 59,00 | 59,00 | 59,00 | 59,00 | 0,43% | - |
| 02.07.2021 | 58,50 | 59,25 | 58,00 | 58,75 | 0,86% | - |
| 01.07.2021 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | - |
| 30.06.2021 | 57,75 | 58,25 | 57,25 | 57,75 | 0,00% | 100,00 |
| 29.06.2021 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 28.06.2021 | 57,25 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 25.06.2021 | 57,00 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 24.06.2021 | 56,75 | 57,25 | 56,50 | 57,25 | 0,88% | - |
| 23.06.2021 | 56,75 | 57,00 | 56,25 | 56,75 | 0,00% | 770,00 |
| 22.06.2021 | 56,75 | 56,75 | 56,00 | 56,75 | 0,89% | - |
| 21.06.2021 | 55,50 | 56,75 | 55,25 | 56,25 | 0,90% | 300,00 |
| 18.06.2021 | 56,75 | 56,75 | 55,25 | 55,75 | -1,76% | - |
| 17.06.2021 | 56,75 | 57,25 | 56,25 | 56,75 | 0,00% | - |
| 16.06.2021 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | 89,00 |
| 15.06.2021 | 56,25 | 56,75 | 56,25 | 56,25 | 0,00% | - |
| 14.06.2021 | 56,50 | 56,75 | 55,75 | 56,25 | -0,88% | 160,00 |
| 11.06.2021 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 10.06.2021 | 56,25 | 56,50 | 55,75 | 56,25 | 0,90% | - |
| 09.06.2021 | 56,00 | 56,50 | 55,75 | 55,75 | -0,45% | - |
| 08.06.2021 | 56,25 | 56,25 | 55,75 | 56,00 | -0,88% | - |
| 07.06.2021 | 56,50 | 57,00 | 55,75 | 56,50 | 0,89% | - |
| 04.06.2021 | 56,25 | 57,00 | 55,75 | 56,00 | 0,90% | - |
| 03.06.2021 | 55,75 | 56,25 | 55,25 | 55,50 | 0,91% | - |
| 02.06.2021 | 55,25 | 56,00 | 55,00 | 55,00 | -1,79% | - |
| 01.06.2021 | 55,25 | 56,00 | 55,25 | 56,00 | 1,82% | 91,00 |
| 31.05.2021 | 55,25 | 55,25 | 55,00 | 55,00 | 0,00% | - |
| 28.05.2021 | 55,25 | 55,75 | 55,00 | 55,00 | 0,92% | - |
| 27.05.2021 | 55,25 | 55,75 | 54,50 | 54,50 | 0,00% | - |
| 26.05.2021 | 54,75 | 55,25 | 54,50 | 54,50 | 0,00% | - |
| 25.05.2021 | 54,50 | 55,25 | 54,50 | 54,50 | -0,91% | - |
| 21.05.2021 | 54,75 | 55,25 | 54,25 | 55,00 | 1,85% | 80,00 |
| 20.05.2021 | 54,25 | 54,75 | 53,75 | 54,00 | 0,93% | - |
| 19.05.2021 | 53,75 | 54,25 | 52,75 | 53,50 | -1,83% | - |
| 18.05.2021 | 54,75 | 55,00 | 53,75 | 54,50 | 0,00% | - |
| 17.05.2021 | 54,75 | 54,75 | 54,25 | 54,50 | 0,00% | - |
| 14.05.2021 | 54,25 | 54,75 | 53,75 | 54,50 | 1,87% | - |
| 13.05.2021 | 53,25 | 54,50 | 52,75 | 53,50 | -0,93% | - |
| 12.05.2021 | 54,25 | 55,25 | 53,25 | 54,00 | -0,92% | 48,00 |
| 11.05.2021 | 54,50 | 55,00 | 53,50 | 54,50 | -2,68% | - |
| 10.05.2021 | 56,25 | 56,50 | 55,25 | 56,00 | 0,00% | - |
| 07.05.2021 | 55,75 | 56,25 | 55,25 | 56,00 | 0,90% | - |
| 06.05.2021 | 55,75 | 56,00 | 54,75 | 55,50 | 0,91% | - |
| 05.05.2021 | 55,25 | 56,25 | 55,00 | 55,00 | 0,92% | - |
| 04.05.2021 | 54,75 | 55,25 | 54,00 | 54,50 | -1,80% | 60,00 |
| 03.05.2021 | 56,25 | 56,75 | 54,75 | 55,50 | -1,77% | 90,00 |
| 30.04.2021 | 56,25 | 56,75 | 55,75 | 56,50 | 1,80% | 40,00 |
| 29.04.2021 | 55,75 | 56,75 | 55,50 | 55,50 | -0,89% | - |
| 28.04.2021 | 56,25 | 56,75 | 55,00 | 56,00 | -1,75% | - |
| 27.04.2021 | 57,25 | 57,50 | 56,25 | 57,00 | -0,44% | - |
| 26.04.2021 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 23.04.2021 | 56,25 | 57,00 | 55,75 | 56,75 | 0,89% | - |