133,819$
1,45%
Echtzeit-Aktienkurs Amphenol Corp.
Bid:
Ask:
Aktienkurse zur Amphenol Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 132,19 | 133,97 | 131,86 | 133,86 | 1,48% | - |
| 17.05.2024 | 133,00 | 133,28 | 131,38 | 131,91 | 0,15% | 4.506.314,00 |
| 16.05.2024 | 133,27 | 133,91 | 131,43 | 131,71 | -0,19% | 4.033.114,00 |
| 15.05.2024 | 129,70 | 132,08 | 129,57 | 131,96 | 2,64% | 3.632.058,00 |
| 14.05.2024 | 127,22 | 128,68 | 126,76 | 128,56 | 1,10% | 2.397.676,00 |
| 13.05.2024 | 127,67 | 127,78 | 126,70 | 127,16 | -0,32% | 2.269.192,00 |
| 10.05.2024 | 128,20 | 128,63 | 126,99 | 127,57 | -0,03% | 2.359.318,00 |
| 09.05.2024 | 126,75 | 127,78 | 126,14 | 127,61 | 0,79% | 2.642.586,00 |
| 08.05.2024 | 123,83 | 127,06 | 123,63 | 126,61 | 1,52% | 2.993.369,00 |
| 07.05.2024 | 125,00 | 125,66 | 124,33 | 124,72 | -0,06% | 3.715.724,00 |
| 06.05.2024 | 123,01 | 124,84 | 122,79 | 124,79 | 1,75% | 2.027.822,00 |
| 03.05.2024 | 122,41 | 123,04 | 121,01 | 122,64 | 1,36% | 3.279.406,00 |
| 02.05.2024 | 120,20 | 121,03 | 118,40 | 121,00 | 1,46% | 2.501.577,00 |
| 01.05.2024 | 119,88 | 121,30 | 118,81 | 119,26 | -1,25% | 4.353.324,00 |
| 30.04.2024 | 122,00 | 123,60 | 120,70 | 120,77 | -1,11% | 3.583.848,00 |
| 29.04.2024 | 121,50 | 122,19 | 120,37 | 122,13 | 1,36% | 2.799.969,00 |
| 26.04.2024 | 119,00 | 121,25 | 119,00 | 120,49 | 1,24% | 4.172.919,00 |
| 25.04.2024 | 115,22 | 119,48 | 113,52 | 119,01 | 2,32% | 4.254.989,00 |
| 24.04.2024 | 119,19 | 119,39 | 114,49 | 116,31 | 1,79% | 7.625.901,00 |
| 23.04.2024 | 112,72 | 114,45 | 112,13 | 114,26 | 2,15% | 5.100.876,00 |
| 22.04.2024 | 111,15 | 112,66 | 110,19 | 111,86 | 1,53% | 3.274.893,00 |
| 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% | 2.874.299,00 |
| 17.04.2024 | 112,57 | 113,05 | 111,05 | 111,49 | -0,96% | 2.641.685,00 |
| 16.04.2024 | 112,55 | 112,94 | 111,73 | 112,57 | 0,16% | 3.907.993,00 |
| 15.04.2024 | 114,55 | 115,29 | 112,02 | 112,39 | -0,82% | 2.507.696,00 |
| 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% | 3.169.462,00 |
| 10.04.2024 | 113,09 | 115,64 | 112,51 | 114,76 | -0,19% | 4.112.169,00 |
| 09.04.2024 | 117,00 | 117,40 | 114,20 | 114,98 | -1,41% | 4.070.145,00 |
| 08.04.2024 | 118,16 | 118,57 | 116,13 | 116,62 | -0,65% | 4.347.579,00 |
| 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% | 3.412.996,00 |
| 03.04.2024 | 114,52 | 116,09 | 113,32 | 115,37 | 2,04% | 3.820.527,00 |
| 02.04.2024 | 112,94 | 113,27 | 112,14 | 113,06 | -0,87% | 2.486.030,00 |
| 01.04.2024 | 114,83 | 116,00 | 114,03 | 114,05 | -1,13% | 2.297.322,00 |
| 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% | 4.589.201,00 |
| 26.03.2024 | 114,65 | 115,26 | 113,27 | 113,34 | -0,77% | 3.424.572,00 |
| 25.03.2024 | 118,00 | 119,59 | 114,08 | 114,22 | -0,17% | 4.273.469,00 |
| 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% | 3.014.335,00 |
| 20.03.2024 | 111,03 | 112,19 | 110,83 | 112,11 | 1,03% | 1.780.108,00 |
| 19.03.2024 | 109,69 | 111,05 | 109,45 | 110,97 | 1,26% | 2.350.999,00 |
| 18.03.2024 | 109,81 | 110,32 | 109,49 | 109,59 | 0,27% | 2.609.383,00 |
| 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% | 2.005.558,00 |
| 13.03.2024 | 110,52 | 110,89 | 109,74 | 110,53 | -0,06% | 2.285.533,00 |
| 12.03.2024 | 109,86 | 110,89 | 109,31 | 110,60 | 0,66% | 1.835.003,00 |
| 11.03.2024 | 110,57 | 110,57 | 108,82 | 109,88 | -0,48% | 2.174.167,00 |
| 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% | 2.003.617,00 |
| 06.03.2024 | 110,36 | 111,51 | 110,26 | 110,51 | 0,79% | 2.155.728,00 |
| 05.03.2024 | 111,33 | 111,55 | 108,88 | 109,64 | -2,04% | 1.938.787,00 |
| 04.03.2024 | 111,00 | 112,40 | 110,87 | 111,92 | 1,00% | 2.249.256,00 |
| 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% | 4.643.200,00 |
| 28.02.2024 | 107,74 | 109,00 | 107,71 | 108,35 | 0,38% | 2.017.128,00 |
| 27.02.2024 | 108,12 | 108,15 | 107,51 | 107,94 | -0,15% | 1.988.239,00 |
| 26.02.2024 | 107,50 | 108,20 | 107,34 | 108,10 | 0,59% | 2.558.406,00 |
| 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% | 3.100.630,00 |
| 21.02.2024 | 104,43 | 105,17 | 104,20 | 105,00 | 0,37% | 2.319.937,00 |
| 20.02.2024 | 104,70 | 105,24 | 104,13 | 104,61 | -0,86% | 2.165.826,00 |
| 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% | 1.990.046,00 |
| 14.02.2024 | 103,73 | 104,23 | 103,38 | 104,11 | 1,00% | 2.158.244,00 |
| 13.02.2024 | 103,17 | 103,78 | 102,27 | 103,08 | -1,86% | 2.522.290,00 |
| 12.02.2024 | 105,28 | 105,66 | 104,87 | 105,03 | -0,25% | 1.863.414,00 |
| 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% | 2.038.837,00 |
| 07.02.2024 | 103,03 | 104,36 | 102,65 | 104,26 | 1,45% | 2.487.242,00 |
| 06.02.2024 | 102,94 | 103,50 | 102,31 | 102,77 | -0,21% | 2.748.317,00 |
| 05.02.2024 | 103,30 | 103,39 | 102,05 | 102,99 | -0,45% | 2.089.749,00 |
| 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% | 2.549.081,00 |
| 31.01.2024 | 102,38 | 102,69 | 101,05 | 101,10 | -1,63% | 2.837.563,00 |
| 30.01.2024 | 102,50 | 103,07 | 102,19 | 102,78 | 1,31% | 3.027.920,00 |
| 29.01.2024 | 100,15 | 101,45 | 99,95 | 101,45 | 0,73% | 2.312.242,00 |
| 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% | 4.138.184,00 |
| 24.01.2024 | 101,09 | 103,07 | 99,11 | 100,66 | 2,78% | 6.556.916,00 |
| 23.01.2024 | 98,12 | 98,20 | 97,04 | 97,94 | -0,03% | 3.389.239,00 |
| 22.01.2024 | 97,63 | 98,48 | 97,42 | 97,97 | 0,37% | 2.756.441,00 |
| 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% | 2.834.232,00 |
| 17.01.2024 | 95,48 | 96,07 | 94,75 | 95,33 | -0,84% | 2.090.564,00 |
| 16.01.2024 | 96,15 | 96,67 | 95,39 | 96,14 | -0,37% | 2.230.758,00 |
| 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% | 2.036.955,00 |
| 10.01.2024 | 95,82 | 96,50 | 95,54 | 96,21 | 0,38% | 1.913.169,00 |
| 09.01.2024 | 95,45 | 96,24 | 95,30 | 95,85 | -0,76% | 1.624.603,00 |
| 08.01.2024 | 95,12 | 96,61 | 95,07 | 96,58 | 2,24% | 2.301.210,00 |
| 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% | 2.471.757,00 |
| 03.01.2024 | 96,21 | 96,21 | 95,03 | 95,08 | -1,81% | 3.071.480,00 |
| 02.01.2024 | 97,97 | 97,97 | 96,37 | 96,83 | -2,32% | 2.640.794,00 |
| 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% | 1.044.320,00 |
| 27.12.2023 | 99,65 | 99,65 | 99,12 | 99,47 | -0,02% | 1.240.556,00 |