Deutsche Märkte schließen in 5 Stunden 47 Minuten

Amphenol Corporation (APH)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,290,00 (0,00%)
Börsenschluss: 04:00PM EDT
68,29 0,00 (0,00%)
Nachbörse: 04:53PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202269,1269,3867,7368,2968,292.516.800
26. Sept. 202268,6269,5568,0168,2968,291.678.300
23. Sept. 202269,2069,2067,8068,8368,833.030.800
22. Sept. 202271,5371,6369,5269,5569,551.981.200
21. Sept. 202272,4673,9071,7971,8171,812.274.200
20. Sept. 202272,5472,6471,5072,1572,152.908.300
19. Sept. 202271,9873,2171,8473,1773,172.268.300
19. Sept. 20220.2 Dividende
16. Sept. 202272,0872,9771,5672,7372,533.503.300
15. Sept. 202273,8974,1672,8172,8972,691.548.100
14. Sept. 202274,2074,3973,2273,9373,731.644.400
13. Sept. 202274,8475,4173,9474,2074,002.495.800
12. Sept. 202276,1776,4075,6276,4076,192.767.900
09. Sept. 202275,3876,2875,1475,9075,691.410.400
08. Sept. 202273,8474,9173,4574,8874,671.303.800
07. Sept. 202273,0174,4872,9074,2574,051.550.000
06. Sept. 202272,8173,4072,0972,8272,621.699.100
02. Sept. 202274,6474,9272,2172,5872,381.166.700
01. Sept. 202273,2073,5172,2373,4573,251.434.100
31. Aug. 202274,3374,5673,4773,5373,331.601.300
30. Aug. 202275,0375,1273,8274,1773,971.343.600
29. Aug. 202274,8075,5474,7174,7674,55983.200
26. Aug. 202278,3578,4575,3975,4775,261.313.200
25. Aug. 202277,4778,3877,3278,3778,151.247.000
24. Aug. 202277,3877,5476,9277,0476,831.083.600
23. Aug. 202277,4378,1577,3077,5077,291.060.600
22. Aug. 202277,8478,2877,1877,4277,211.093.800
19. Aug. 202279,6479,8278,7579,2178,991.684.700
18. Aug. 202280,0280,4379,6880,1479,921.443.900
17. Aug. 202278,9779,9978,5479,6479,421.919.400
16. Aug. 202279,4479,9179,2379,5779,351.054.100
15. Aug. 202278,9880,3778,9879,6379,411.244.200
12. Aug. 202278,2979,5378,2179,4879,261.333.400
11. Aug. 202278,4678,9977,7977,8977,681.370.800
10. Aug. 202277,9378,7077,4978,3378,111.872.800
09. Aug. 202276,9877,2676,1876,3876,171.229.000
08. Aug. 202277,9278,2777,3577,5877,371.578.300
05. Aug. 202276,6277,5976,3877,5477,331.351.000
04. Aug. 202277,3577,7877,1477,5177,301.621.300
03. Aug. 202276,6877,6076,3677,2076,992.060.000
02. Aug. 202276,0077,3175,9576,4476,232.243.400
01. Aug. 202276,1777,6276,1776,5276,312.462.100
29. Juli 202276,5477,4276,2777,1376,923.422.800
28. Juli 202274,9177,0174,6276,7176,502.681.900
27. Juli 202271,4874,8671,4074,4374,233.355.500
26. Juli 202269,6469,8469,0069,5369,341.980.300
25. Juli 202269,9469,9868,9869,5969,401.428.300
22. Juli 202270,0070,5069,2769,8269,631.924.100
21. Juli 202268,9569,9568,6469,9569,761.507.700
20. Juli 202267,5868,9467,4668,7068,511.495.100
19. Juli 202266,0667,7566,0667,6567,461.673.500
18. Juli 202266,3966,6864,9665,2265,041.267.000
15. Juli 202265,7466,1765,1766,1265,941.582.300
14. Juli 202264,2464,8363,1764,7464,561.701.600
13. Juli 202263,2864,6363,0864,1763,991.235.400
12. Juli 202265,0265,4864,1564,3864,202.001.600
11. Juli 202265,2965,6164,7564,9764,791.623.100
08. Juli 202265,5766,2365,1065,8865,701.744.000
07. Juli 202265,0066,0264,6165,8265,642.568.800
06. Juli 202264,2965,0063,8664,4664,282.259.300
05. Juli 202262,6563,9761,7863,9563,772.237.200
01. Juli 202263,9364,6162,9063,7563,571.944.700
30. Juni 202263,4864,9763,2964,3864,202.314.700
29. Juni 202264,8864,8863,3064,3764,192.056.900
28. Juni 202266,4766,8964,6164,7264,541.761.700
27. Juni 202265,9266,6965,3566,1265,942.543.900
24. Juni 202264,8865,9464,6365,8565,673.311.200
23. Juni 202263,5664,1162,9564,0363,852.080.400
22. Juni 202262,8263,9962,5863,3563,183.090.300
21. Juni 202264,0364,0362,9863,4163,242.600.900
17. Juni 202262,4763,4761,6762,9062,733.797.800
17. Juni 20220.2 Dividende
16. Juni 202264,4764,6461,9062,5162,142.461.100
15. Juni 202266,1567,1265,1466,1265,732.097.900
14. Juni 202265,5766,0265,0065,5365,142.518.200
13. Juni 202266,0966,7264,9665,2264,832.789.800
10. Juni 202267,9268,3666,7967,5567,152.428.500
09. Juni 202270,1670,6769,0269,1468,731.473.600
08. Juni 202271,0371,4170,2870,5070,081.325.400
07. Juni 202270,6071,6570,3271,5971,161.646.000
06. Juni 202271,6072,4471,0771,2570,831.598.400
03. Juni 202271,0071,3170,5670,8870,462.027.000
02. Juni 202269,4772,0269,1471,9871,551.855.500
01. Juni 202271,0071,2368,9169,2868,872.966.100
31. Mai 202270,8971,4469,9870,8670,443.779.600
27. Mai 202270,7471,7870,7471,3370,913.237.800
26. Mai 202269,0570,3368,6169,9269,502.215.500
25. Mai 202268,5769,3268,0068,7568,342.657.900
24. Mai 202269,0269,4067,7668,9968,581.894.700
23. Mai 202268,9469,6268,3269,4068,992.125.100
20. Mai 202268,3868,5366,7168,4368,022.697.100
19. Mai 202267,3568,3966,9967,5967,193.201.600
18. Mai 202270,2070,7467,7967,9767,572.006.700
17. Mai 202271,0371,2770,1871,1170,691.799.300
16. Mai 202269,7670,1968,9969,5469,131.566.800
13. Mai 202269,2870,9669,1570,4770,051.909.800
12. Mai 202267,9968,9667,4068,6368,222.278.100
11. Mai 202268,8470,1468,2468,3767,962.363.900
10. Mai 202270,3470,5468,1569,0468,632.278.200
09. Mai 202269,4270,4768,8369,0968,682.449.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...