120,495$
1,25%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 119,13 | 121,24 | 119,12 | 120,50 | 1,25% | 587.287,00 |
| 25.04.2024 | 115,22 | 119,48 | 113,52 | 119,01 | 2,32% | 4.080.805,00 |
| 24.04.2024 | 119,19 | 119,39 | 114,49 | 116,31 | 1,79% | 7.624.930,00 |
| 23.04.2024 | 112,72 | 114,45 | 112,13 | 114,26 | 2,15% | 5.097.852,00 |
| 22.04.2024 | 111,15 | 112,66 | 110,19 | 111,86 | 1,53% | 3.271.085,00 |
| 19.04.2024 | 110,98 | 111,88 | 109,44 | 110,17 | -0,64% | 3.769.038,00 |
| 18.04.2024 | 111,55 | 112,70 | 110,86 | 110,88 | -0,55% | 2.857.035,00 |
| 17.04.2024 | 112,57 | 113,05 | 111,05 | 111,49 | -0,96% | 2.641.683,00 |
| 16.04.2024 | 112,55 | 112,94 | 111,73 | 112,57 | 0,16% | 3.887.952,00 |
| 15.04.2024 | 114,55 | 115,29 | 112,02 | 112,39 | -0,82% | 2.451.555,00 |
| 12.04.2024 | 113,96 | 114,89 | 112,87 | 113,32 | -2,21% | 3.048.437,00 |
| 11.04.2024 | 114,68 | 116,18 | 113,90 | 115,88 | 0,98% | 2.816.142,00 |
| 10.04.2024 | 113,09 | 115,64 | 112,51 | 114,76 | -0,19% | 3.967.345,00 |
| 09.04.2024 | 117,00 | 117,40 | 114,20 | 114,98 | -1,41% | 4.068.053,00 |
| 08.04.2024 | 118,16 | 118,57 | 116,13 | 116,62 | -0,65% | 4.347.418,00 |
| 05.04.2024 | 115,64 | 117,59 | 115,57 | 117,38 | 1,98% | 3.379.646,00 |
| 04.04.2024 | 118,05 | 118,62 | 114,75 | 115,10 | -0,23% | 3.380.114,00 |
| 03.04.2024 | 114,52 | 116,09 | 113,32 | 115,37 | 2,04% | 3.816.676,00 |
| 02.04.2024 | 112,94 | 113,27 | 112,14 | 113,06 | -0,87% | 2.484.906,00 |
| 01.04.2024 | 114,83 | 116,00 | 114,03 | 114,05 | -1,13% | 2.282.694,00 |
| 28.03.2024 | 116,00 | 117,00 | 114,99 | 115,35 | 0,04% | 4.356.012,00 |
| 27.03.2024 | 113,98 | 115,41 | 113,93 | 115,30 | 1,73% | 4.589.121,00 |
| 26.03.2024 | 114,65 | 115,26 | 113,27 | 113,34 | -0,77% | 3.351.729,00 |
| 25.03.2024 | 118,00 | 119,59 | 114,08 | 114,22 | -0,17% | 4.268.075,00 |
| 22.03.2024 | 114,50 | 115,18 | 113,86 | 114,42 | 0,01% | 2.489.508,00 |
| 21.03.2024 | 113,00 | 114,80 | 112,97 | 114,41 | 2,05% | 3.013.923,00 |
| 20.03.2024 | 111,03 | 112,19 | 110,83 | 112,11 | 1,03% | 1.769.805,00 |
| 19.03.2024 | 109,69 | 111,05 | 109,45 | 110,97 | 1,26% | 2.350.531,00 |
| 18.03.2024 | 109,81 | 110,32 | 109,49 | 109,59 | 0,27% | 2.561.841,00 |
| 15.03.2024 | 108,57 | 109,62 | 108,53 | 109,30 | -0,07% | 4.675.531,00 |
| 14.03.2024 | 111,03 | 111,30 | 108,74 | 109,38 | -1,04% | 2.005.538,00 |
| 13.03.2024 | 110,52 | 110,89 | 109,74 | 110,53 | -0,06% | 2.245.820,00 |
| 12.03.2024 | 109,86 | 110,89 | 109,31 | 110,60 | 0,66% | 1.708.567,00 |
| 11.03.2024 | 110,57 | 110,57 | 108,82 | 109,88 | -0,48% | 2.075.086,00 |
| 08.03.2024 | 111,47 | 112,11 | 110,13 | 110,41 | -0,84% | 2.288.976,00 |
| 07.03.2024 | 110,91 | 111,78 | 110,90 | 111,35 | 0,76% | 1.986.851,00 |
| 06.03.2024 | 110,36 | 111,51 | 110,26 | 110,51 | 0,79% | 2.155.657,00 |
| 05.03.2024 | 111,33 | 111,55 | 108,88 | 109,64 | -2,04% | 1.923.330,00 |
| 04.03.2024 | 111,00 | 112,40 | 110,87 | 111,92 | 1,00% | 2.249.038,00 |
| 01.03.2024 | 109,13 | 110,88 | 108,95 | 110,81 | 1,44% | 2.149.381,00 |
| 29.02.2024 | 108,88 | 109,72 | 108,47 | 109,24 | 0,82% | 4.611.578,00 |
| 28.02.2024 | 107,74 | 109,00 | 107,71 | 108,35 | 0,38% | 2.004.912,00 |
| 27.02.2024 | 108,12 | 108,15 | 107,51 | 107,94 | -0,15% | 1.960.586,00 |
| 26.02.2024 | 107,50 | 108,20 | 107,34 | 108,10 | 0,59% | 2.541.857,00 |
| 23.02.2024 | 106,94 | 107,70 | 106,49 | 107,47 | 0,96% | 1.995.424,00 |
| 22.02.2024 | 106,01 | 106,92 | 105,79 | 106,45 | 1,38% | 3.078.231,00 |
| 21.02.2024 | 104,43 | 105,17 | 104,20 | 105,00 | 0,37% | 2.309.938,00 |
| 20.02.2024 | 104,70 | 105,24 | 104,13 | 104,61 | -0,86% | 2.155.141,00 |
| 16.02.2024 | 105,94 | 106,51 | 105,33 | 105,52 | -0,14% | 1.817.936,00 |
| 15.02.2024 | 104,54 | 105,77 | 104,54 | 105,67 | 1,50% | 1.951.603,00 |
| 14.02.2024 | 103,73 | 104,23 | 103,38 | 104,11 | 1,00% | 2.151.861,00 |
| 13.02.2024 | 103,17 | 103,78 | 102,27 | 103,08 | -1,86% | 2.504.142,00 |
| 12.02.2024 | 105,28 | 105,66 | 104,87 | 105,03 | -0,25% | 1.826.731,00 |
| 09.02.2024 | 105,00 | 105,41 | 104,54 | 105,29 | 0,41% | 1.643.155,00 |
| 08.02.2024 | 104,32 | 104,97 | 104,30 | 104,86 | 0,58% | 2.038.790,00 |
| 07.02.2024 | 103,03 | 104,36 | 102,65 | 104,26 | 1,45% | 2.476.882,00 |
| 06.02.2024 | 102,94 | 103,50 | 102,31 | 102,77 | -0,21% | 2.725.719,00 |
| 05.02.2024 | 103,30 | 103,39 | 102,05 | 102,99 | -0,45% | 2.065.785,00 |
| 02.02.2024 | 102,07 | 104,10 | 102,07 | 103,46 | 1,02% | 2.706.624,00 |
| 01.02.2024 | 101,24 | 102,46 | 100,96 | 102,42 | 1,31% | 2.508.891,00 |
| 31.01.2024 | 102,38 | 102,69 | 101,05 | 101,10 | -1,63% | 2.823.050,00 |
| 30.01.2024 | 102,50 | 103,07 | 102,19 | 102,78 | 1,31% | 3.004.517,00 |
| 29.01.2024 | 100,15 | 101,45 | 99,95 | 101,45 | 0,73% | 2.312.205,00 |
| 26.01.2024 | 100,81 | 101,60 | 100,21 | 100,71 | -0,10% | 2.241.695,00 |
| 25.01.2024 | 99,42 | 101,78 | 98,75 | 100,81 | 0,15% | 4.137.250,00 |
| 24.01.2024 | 101,09 | 103,07 | 99,11 | 100,66 | 2,78% | 6.518.864,00 |
| 23.01.2024 | 98,12 | 98,20 | 97,04 | 97,94 | -0,03% | 3.372.485,00 |
| 22.01.2024 | 97,63 | 98,48 | 97,42 | 97,97 | 0,37% | 2.741.982,00 |
| 19.01.2024 | 97,36 | 97,75 | 96,53 | 97,61 | 0,94% | 3.511.008,00 |
| 18.01.2024 | 95,86 | 96,77 | 95,53 | 96,70 | 1,44% | 2.797.085,00 |
| 17.01.2024 | 95,48 | 96,07 | 94,75 | 95,33 | -0,84% | 2.089.310,00 |
| 16.01.2024 | 96,15 | 96,67 | 95,39 | 96,14 | -0,37% | 2.226.095,00 |
| 12.01.2024 | 96,87 | 97,03 | 96,08 | 96,50 | 0,08% | 1.544.458,00 |
| 11.01.2024 | 96,21 | 96,54 | 95,13 | 96,42 | 0,22% | 2.028.542,00 |
| 10.01.2024 | 95,82 | 96,50 | 95,54 | 96,21 | 0,38% | 1.898.403,00 |
| 09.01.2024 | 95,45 | 96,24 | 95,30 | 95,85 | -0,76% | 1.623.877,00 |
| 08.01.2024 | 95,12 | 96,61 | 95,07 | 96,58 | 2,24% | 2.300.704,00 |
| 05.01.2024 | 94,29 | 95,08 | 94,05 | 94,46 | -0,18% | 2.009.436,00 |
| 04.01.2024 | 93,92 | 95,22 | 93,89 | 94,63 | -0,47% | 2.461.276,00 |
| 03.01.2024 | 96,21 | 96,21 | 95,03 | 95,08 | -1,81% | 2.868.613,00 |
| 02.01.2024 | 97,97 | 97,97 | 96,37 | 96,83 | -2,32% | 2.633.883,00 |
| 29.12.2023 | 99,36 | 99,70 | 98,85 | 99,13 | -0,31% | 1.340.608,00 |
| 28.12.2023 | 99,57 | 99,64 | 99,06 | 99,44 | -0,03% | 1.041.822,00 |
| 27.12.2023 | 99,65 | 99,65 | 99,12 | 99,47 | -0,02% | 1.240.556,00 |
| 26.12.2023 | 98,94 | 99,76 | 98,94 | 99,49 | 0,48% | 950.359,00 |
| 22.12.2023 | 98,82 | 99,31 | 98,62 | 99,01 | 0,73% | 2.032.767,00 |
| 21.12.2023 | 98,02 | 98,43 | 97,27 | 98,29 | 1,04% | 2.255.003,00 |
| 20.12.2023 | 98,17 | 98,35 | 97,23 | 97,28 | -1,29% | 4.277.855,00 |
| 19.12.2023 | 98,83 | 98,95 | 98,30 | 98,55 | -0,01% | 2.065.659,00 |
| 18.12.2023 | 98,91 | 99,14 | 97,97 | 98,56 | -0,73% | 2.467.899,00 |
| 15.12.2023 | 98,96 | 99,93 | 98,81 | 99,28 | 0,48% | 5.623.925,00 |
| 14.12.2023 | 96,93 | 98,87 | 96,69 | 98,81 | 2,79% | 4.052.507,00 |
| 13.12.2023 | 95,76 | 96,78 | 95,40 | 96,13 | 0,70% | 3.328.125,00 |
| 12.12.2023 | 95,25 | 95,85 | 94,97 | 95,46 | 0,23% | 2.278.176,00 |
| 11.12.2023 | 93,65 | 95,38 | 93,64 | 95,24 | 2,16% | 3.788.168,00 |
| 08.12.2023 | 92,42 | 93,44 | 92,29 | 93,23 | 0,81% | 5.882.172,00 |
| 07.12.2023 | 92,28 | 92,63 | 91,83 | 92,48 | 0,27% | 1.997.627,00 |
| 06.12.2023 | 92,00 | 92,71 | 91,83 | 92,23 | 1,00% | 3.409.757,00 |
| 05.12.2023 | 91,50 | 91,73 | 90,94 | 91,32 | -0,60% | 3.328.611,00 |
| 04.12.2023 | 91,57 | 92,20 | 91,31 | 91,87 | -0,44% | 3.006.163,00 |