Amphenol

APH
🏛️ Deutschland →
102.66
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:20 105.64 105.64 105.64 105.64 0.2K
08:40 105.92 105.92 105.92 105.92 0.0K
08:45 105.92 105.92 105.56 105.56 0.5K
09:35 105.20 105.20 105.20 105.20 0.1K
09:40 105.20 105.20 105.20 105.20 0.0K
10:00 105.00 105.00 105.00 105.00 0.2K
10:35 105.18 105.18 105.18 105.18 0.0K
11:50 104.82 105.18 104.82 105.18 0.3K
11:55 105.18 105.18 105.18 105.18 0.0K
12:10 105.18 105.18 105.18 105.18 0.1K
12:15 105.18 105.18 105.18 105.18 0.0K
13:00 105.18 105.18 105.18 105.18 0.0K
13:55 105.18 105.18 105.18 105.18 0.0K
14:45 105.56 105.56 105.56 105.56 0.0K
15:05 104.60 104.60 104.60 104.60 0.0K
15:30 104.84 104.84 104.84 104.84 0.0K
15:35 105.16 105.16 105.16 105.16 0.1K
15:45 103.98 103.98 103.98 103.98 0.0K
15:50 104.70 104.70 104.70 104.70 0.0K
16:20 104.64 104.64 104.64 104.64 0.1K
16:25 104.10 104.10 104.10 104.10 0.1K
16:40 104.34 104.34 104.34 104.34 0.2K
16:50 104.30 104.30 104.30 104.30 0.0K
16:55 104.06 104.06 104.04 104.04 0.0K
17:05 104.44 104.44 104.44 104.44 0.0K
17:15 104.32 104.32 104.32 104.32 0.1K
17:20 104.40 104.40 104.40 104.40 0.0K
17:30 104.60 104.60 104.60 104.60 0.0K
18:10 104.58 104.58 104.58 104.58 0.1K
18:15 104.66 104.66 104.66 104.66 0.0K
19:00 104.80 104.80 104.80 104.80 0.1K
19:25 104.72 104.72 104.72 104.72 0.0K
19:50 104.90 104.90 104.90 104.90 0.0K
20:40 104.88 104.88 104.88 104.88 0.2K
20:45 104.96 104.96 104.96 104.96 0.0K
20:55 104.90 104.90 104.90 104.90 0.1K
21:00 104.76 104.76 104.76 104.76 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 104.68 106.52 102.46 102.66 0.0M
2025-09-26 104.92 105.92 103.98 104.76 0.0M
2025-09-25 105.28 105.70 102.42 104.64 0.0M
2025-09-24 106.94 107.76 103.44 105.32 0.0M
2025-09-23 105.46 106.34 102.00 106.34 0.0M
2025-09-22 106.18 106.88 103.02 104.96 0.0M
2025-09-19 104.16 105.34 103.08 105.32 0.0M
2025-09-18 100.40 103.96 100.22 103.70 0.0M
2025-09-17 100.78 100.78 99.35 100.34 0.0M
2025-09-16 102.18 102.18 100.08 100.56 0.0M
2025-09-15 101.72 102.42 100.66 101.52 0.0M
2025-09-12 102.42 102.60 100.50 101.00 0.0M
2025-09-11 102.96 103.36 101.50 101.80 0.0M
2025-09-10 101.26 103.04 99.62 102.06 0.0M
2025-09-09 94.34 100.00 93.69 100.00 0.0M
2025-09-08 95.06 95.34 93.79 94.29 0.0M
2025-09-05 97.72 97.86 93.00 94.24 0.0M
2025-09-04 94.99 96.81 94.50 96.81 0.0M
2025-09-03 93.99 94.90 93.02 94.18 0.0M
2025-09-02 93.56 93.78 90.95 93.76 0.0M
2025-09-01 93.81 93.85 92.39 93.85 0.0M
2025-08-29 95.34 96.49 92.34 93.16 0.0M
2025-08-28 94.08 95.86 94.00 95.71 0.0M
2025-08-27 95.09 95.58 94.30 95.03 0.0M
2025-08-26 93.74 95.11 93.69 94.97 0.0M
2025-08-25 93.83 95.13 93.21 94.85 0.0M
2025-08-22 94.29 94.92 93.19 93.19 0.0M
2025-08-21 93.66 94.16 93.00 93.88 0.0M
2025-08-20 94.39 94.60 89.77 92.61 0.0M
2025-08-19 95.39 96.20 94.00 94.73 0.0M
2025-08-18 93.14 95.46 92.90 95.44 0.0M
2025-08-15 96.33 96.33 92.14 93.28 0.0M
2025-08-14 94.14 95.15 93.52 95.00 0.0M
2025-08-13 95.93 96.87 92.00 93.38 0.0M
2025-08-12 94.50 95.60 94.21 95.57 0.0M
2025-08-11 95.45 96.39 94.04 94.59 0.0M
2025-08-08 93.79 94.87 93.18 94.83 0.0M
2025-08-07 94.27 95.20 92.65 93.07 0.0M
2025-08-06 93.05 94.21 92.67 93.70 0.0M
2025-08-05 94.34 95.22 92.48 93.32 0.0M
2025-08-04 89.81 95.11 89.11 93.92 0.0M
2025-08-01 93.34 93.34 88.67 90.00 0.0M
2025-07-31 92.71 94.73 92.09 93.76 0.0M
2025-07-30 91.06 92.69 90.50 91.82 0.0M
2025-07-29 92.68 94.48 91.00 91.00 0.0M
2025-07-28 90.76 92.47 90.19 92.04 0.0M
2025-07-25 89.62 90.34 89.01 89.50 0.0M
2025-07-24 85.69 89.02 85.69 89.02 0.0M
2025-07-23 87.29 92.99 81.10 86.05 0.0M
2025-07-22 88.99 89.54 86.48 86.88 0.0M
2025-07-21 89.53 90.25 88.11 88.59 0.0M
2025-07-18 88.80 89.18 87.71 88.97 0.0M
2025-07-17 86.98 88.00 86.26 87.98 0.0M
2025-07-16 85.70 86.51 84.58 86.39 0.0M
2025-07-15 86.24 86.89 85.15 85.96 0.0M
2025-07-14 84.50 86.39 83.59 86.14 0.0M
2025-07-11 83.48 84.63 83.20 84.63 0.0M
2025-07-10 83.07 84.49 83.07 84.15 0.0M
2025-07-09 82.68 84.39 82.56 84.11 0.0M
2025-07-08 83.76 85.05 82.60 83.03 0.0M
2025-07-07 84.38 85.24 83.88 83.88 0.0M
2025-07-04 84.13 84.19 83.68 84.08 0.0M
2025-07-03 83.98 84.92 83.12 84.60 0.0M
2025-07-02 83.13 83.55 81.93 83.28 0.0M
2025-07-01 83.41 84.84 82.00 82.55 0.0M
2025-06-30 83.94 84.99 83.11 83.75 0.0M
2025-06-27 83.45 83.99 82.49 83.45 0.0M
2025-06-26 82.78 83.82 82.78 82.97 0.0M
2025-06-25 82.93 83.45 82.01 83.32 0.0M
2025-06-24 82.72 83.96 81.69 82.68 0.0M
2025-06-23 81.77 82.31 80.90 82.03 0.0M
2025-06-20 81.15 82.10 80.70 81.05 0.0M
2025-06-19 82.00 82.00 80.81 80.99 0.0M
2025-06-18 80.80 81.56 80.11 81.56 0.0M
2025-06-17 80.71 80.91 79.63 80.70 0.0M
2025-06-16 80.29 81.14 79.93 80.65 0.0M
2025-06-13 81.40 81.76 79.83 79.91 0.0M
2025-06-12 80.13 81.90 79.27 81.61 0.0M
2025-06-11 81.35 81.35 79.81 81.00 0.0M
2025-06-10 81.71 82.26 79.80 81.00 0.0M
2025-06-09 82.48 83.01 81.36 81.43 0.0M
2025-06-06 81.70 82.96 80.91 82.00 0.0M
2025-06-05 80.79 81.45 80.29 80.90 0.0M
2025-06-04 80.98 81.71 80.27 80.72 0.0M
2025-06-03 79.21 80.85 78.49 80.79 0.0M
2025-06-02 79.40 79.58 77.57 78.83 0.0M
2025-05-30 78.93 79.60 77.91 79.09 0.0M
2025-05-29 80.40 81.49 77.74 78.14 0.0M
2025-05-28 78.48 78.55 77.58 77.95 0.0M
2025-05-27 76.46 78.16 76.00 77.94 0.0M
2025-05-26 76.11 76.44 75.89 76.19 0.0M
2025-05-23 75.11 75.74 73.24 75.61 0.0M
2025-05-22 76.02 76.12 75.21 75.91 0.0M
2025-05-21 76.58 76.97 74.79 75.76 0.0M
2025-05-20 76.41 76.99 76.14 76.61 0.0M
2025-05-19 77.73 78.00 73.00 76.69 0.0M
2025-05-16 77.04 77.80 76.28 77.80 0.0M
2025-05-15 76.01 77.07 75.79 76.98 0.0M
2025-05-14 77.04 77.12 75.70 76.88 0.0M
2025-05-13 76.49 77.60 75.48 76.91 0.0M
2025-05-12 73.51 76.78 73.01 76.07 0.0M
2025-05-09 71.85 72.18 71.11 71.88 0.0M
2025-05-08 71.64 73.39 71.21 72.30 0.0M
2025-05-07 70.22 71.34 69.95 70.48 0.0M
2025-05-06 70.99 71.01 69.47 70.14 0.0M
2025-05-05 71.69 71.69 70.21 70.91 0.0M
2025-05-02 69.13 71.69 68.75 71.69 0.0M
2025-04-30 67.60 67.95 65.86 66.77 0.0M
2025-04-29 67.06 67.50 66.31 67.50 0.0M
2025-04-28 66.05 67.15 65.82 66.51 0.0M
2025-04-25 67.49 67.56 66.00 66.37 0.0M
2025-04-24 62.22 67.38 62.00 66.62 0.0M
2025-04-23 58.00 66.49 58.00 63.61 0.0M
2025-04-22 56.00 57.39 55.51 57.39 0.0M
2025-04-17 57.14 57.99 57.10 57.52 0.0M
2025-04-16 57.18 57.89 56.18 56.32 0.0M
2025-04-15 57.85 59.22 57.47 58.27 0.0M
2025-04-14 58.20 59.19 57.53 58.44 0.0M
2025-04-11 57.29 57.60 55.50 57.60 0.0M
2025-04-10 60.19 60.20 56.03 57.38 0.0M
2025-04-09 53.49 60.92 52.34 60.77 0.0M
2025-04-08 56.80 58.53 54.50 54.50 0.0M
2025-04-07 50.50 57.56 47.51 55.65 0.0M
2025-04-04 56.44 56.81 51.00 54.08 0.0M
2025-04-03 60.05 60.05 55.80 56.96 0.0M
2025-04-02 61.01 62.30 59.90 62.29 0.0M
2025-04-01 60.82 61.61 60.11 61.00 0.0M
2025-03-31 60.84 60.99 59.73 60.79 0.0M
2025-03-28 63.12 63.46 61.20 61.29 0.0M
2025-03-27 62.77 63.36 61.82 63.36 0.0M
2025-03-26 64.61 64.79 62.61 62.61 0.0M
2025-03-25 64.20 64.98 63.70 64.25 0.0M
2025-03-24 61.99 64.30 61.76 64.29 0.0M
2025-03-21 61.07 61.66 60.40 61.63 0.0M
2025-03-20 62.39 62.49 61.19 61.25 0.0M
2025-03-19 58.38 62.21 57.05 62.21 0.0M
2025-03-18 58.51 59.50 57.94 58.45 0.0M
2025-03-17 57.52 59.02 57.46 58.59 0.0M
2025-03-14 57.16 58.34 56.86 58.00 0.0M
2025-03-13 57.79 58.40 56.63 56.68 0.0M
2025-03-12 56.63 58.30 56.43 57.80 0.0M
2025-03-11 56.89 57.43 55.89 56.64 0.0M
2025-03-10 57.53 58.10 56.19 57.15 0.0M
2025-03-07 56.91 58.37 55.31 58.34 0.0M
2025-03-06 59.61 60.19 56.91 57.09 0.0M
2025-03-05 59.74 60.20 58.29 59.87 0.0M
2025-03-04 60.02 60.80 58.35 59.45 0.0M
2025-03-03 63.41 64.62 60.34 60.52 0.0M
2025-02-28 63.29 63.75 62.25 63.54 0.0M
2025-02-27 63.68 64.02 62.97 62.97 0.0M
2025-02-26 61.68 63.50 61.68 63.24 0.0M
2025-02-25 64.44 64.44 61.28 61.75 0.0M
2025-02-24 64.99 65.38 63.63 64.26 0.0M
2025-02-21 65.80 66.60 63.84 64.67 0.0M
2025-02-20 66.99 67.10 65.07 65.94 0.0M
2025-02-19 66.06 66.99 65.65 66.70 0.0M
2025-02-18 66.84 67.22 65.02 65.78 0.0M
2025-02-17 65.78 66.69 65.53 66.69 0.0M
2025-02-14 66.06 67.70 65.76 65.80 0.0M
2025-02-13 66.91 67.73 66.19 66.37 0.0M
2025-02-12 67.31 68.19 66.58 67.19 0.0M
2025-02-11 69.16 69.91 67.14 67.57 0.0M
2025-02-10 67.61 69.82 67.61 69.63 0.0M
2025-02-07 67.69 68.99 67.12 67.59 0.0M
2025-02-06 67.34 67.67 66.70 67.38 0.0M
2025-02-05 66.57 67.30 66.21 66.95 0.0M
2025-02-04 68.50 68.50 66.21 67.53 0.0M
2025-02-03 68.00 68.54 66.01 68.24 0.0M
2025-01-31 69.43 70.49 68.26 68.26 0.0M
2025-01-30 68.17 69.44 67.55 68.71 0.0M
2025-01-29 66.30 67.27 65.40 66.79 0.0M
2025-01-28 64.52 66.08 63.73 65.79 0.0M
2025-01-27 73.57 73.57 62.62 64.35 0.0M
2025-01-24 75.46 75.85 73.47 73.59 0.0M
2025-01-23 74.84 75.57 73.77 74.90 0.0M
2025-01-22 72.27 75.11 70.50 74.89 0.0M
2025-01-21 68.29 69.73 67.71 69.73 0.0M
2025-01-20 67.79 69.49 67.15 69.49 0.0M
2025-01-17 68.34 68.49 66.93 67.61 0.0M
2025-01-16 69.34 70.16 67.61 67.87 0.0M
2025-01-15 68.49 69.77 67.91 69.30 0.0M
2025-01-14 67.12 68.42 66.69 67.93 0.0M
2025-01-13 68.80 69.16 66.22 67.00 0.0M
2025-01-10 69.99 70.29 68.15 68.53 0.0M
2025-01-09 69.79 70.33 69.51 70.23 0.0M
2025-01-08 69.39 70.16 68.68 69.62 0.0M
2025-01-07 68.60 69.31 68.01 69.13 0.0M
2025-01-06 68.34 69.46 67.98 68.54 0.0M
2025-01-03 67.60 68.19 67.03 68.19 0.0M
2025-01-02 67.69 68.60 66.71 67.13 0.0M