46,800€
1,30%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 46,20 | 46,90 | 46,00 | 46,80 | 1,30% | - |
25.04.2024 | 46,00 | 46,30 | 45,50 | 46,20 | 0,43% | - |
24.04.2024 | 45,30 | 46,10 | 45,20 | 46,00 | 1,55% | - |
23.04.2024 | 44,50 | 45,70 | 43,90 | 45,30 | 1,80% | - |
22.04.2024 | 43,80 | 44,90 | 43,70 | 44,50 | 1,60% | - |
19.04.2024 | 43,70 | 43,90 | 43,20 | 43,80 | 0,23% | - |
18.04.2024 | 43,70 | 44,10 | 42,70 | 43,70 | 0,00% | - |
17.04.2024 | 44,30 | 44,70 | 43,60 | 43,70 | -1,35% | - |
16.04.2024 | 44,30 | 44,50 | 43,70 | 44,30 | -0,23% | - |
15.04.2024 | 43,70 | 44,90 | 43,70 | 44,40 | 0,00% | - |
12.04.2024 | 45,20 | 45,50 | 44,10 | 44,40 | -1,99% | - |
11.04.2024 | 44,60 | 45,30 | 44,50 | 45,30 | 1,57% | - |
10.04.2024 | 45,50 | 45,70 | 44,50 | 44,60 | -1,76% | - |
09.04.2024 | 44,90 | 45,50 | 44,50 | 45,40 | 1,11% | - |
08.04.2024 | 44,80 | 45,30 | 44,70 | 44,90 | 0,00% | - |
05.04.2024 | 44,10 | 44,90 | 44,10 | 44,90 | 0,90% | - |
04.04.2024 | 45,40 | 45,70 | 44,30 | 44,50 | -2,20% | - |
03.04.2024 | 45,40 | 45,50 | 44,70 | 45,50 | 0,44% | - |
02.04.2024 | 45,90 | 46,10 | 45,10 | 45,30 | -1,52% | - |
28.03.2024 | 45,70 | 46,00 | 44,90 | 46,00 | 0,66% | - |
27.03.2024 | 44,70 | 45,70 | 44,00 | 45,70 | 2,24% | - |
26.03.2024 | 44,70 | 44,90 | 44,50 | 44,70 | 0,00% | - |
25.03.2024 | 44,00 | 44,70 | 44,00 | 44,70 | 0,90% | - |
22.03.2024 | 44,10 | 44,90 | 43,50 | 44,30 | 0,45% | - |
21.03.2024 | 43,10 | 44,70 | 43,10 | 44,10 | 2,32% | - |
20.03.2024 | 42,70 | 43,10 | 42,50 | 43,10 | 0,94% | - |
19.03.2024 | 42,50 | 42,90 | 42,10 | 42,70 | 0,47% | - |
18.03.2024 | 43,10 | 43,50 | 42,50 | 42,50 | -1,39% | - |
15.03.2024 | 43,60 | 43,90 | 43,10 | 43,10 | -0,92% | - |
14.03.2024 | 44,30 | 44,50 | 43,50 | 43,50 | -1,81% | - |
13.03.2024 | 43,30 | 44,30 | 42,90 | 44,30 | 2,31% | - |
12.03.2024 | 42,90 | 43,30 | 42,70 | 43,30 | 0,93% | - |
11.03.2024 | 42,60 | 42,90 | 42,30 | 42,90 | 0,70% | - |
08.03.2024 | 43,20 | 43,50 | 42,50 | 42,60 | -1,39% | - |
07.03.2024 | 43,50 | 43,70 | 43,10 | 43,20 | -1,14% | - |
06.03.2024 | 43,50 | 43,90 | 43,30 | 43,70 | 0,46% | - |
05.03.2024 | 43,90 | 43,90 | 43,30 | 43,50 | -0,91% | - |
04.03.2024 | 43,90 | 44,30 | 43,50 | 43,90 | 0,00% | - |
01.03.2024 | 43,10 | 43,90 | 42,70 | 43,90 | 1,86% | - |
29.02.2024 | 42,70 | 43,40 | 42,50 | 43,10 | 0,94% | - |
28.02.2024 | 42,50 | 43,40 | 42,10 | 42,70 | 0,95% | - |
27.02.2024 | 42,50 | 42,90 | 42,10 | 42,30 | -0,47% | - |
26.02.2024 | 42,70 | 42,90 | 42,10 | 42,50 | -0,93% | - |
23.02.2024 | 42,90 | 43,10 | 42,70 | 42,90 | 0,00% | - |
22.02.2024 | 42,30 | 42,90 | 42,10 | 42,90 | 1,42% | - |
21.02.2024 | 41,70 | 42,30 | 41,50 | 42,30 | 1,93% | - |
20.02.2024 | 41,70 | 41,70 | 41,10 | 41,50 | -0,48% | - |
19.02.2024 | 41,80 | 41,90 | 41,70 | 41,70 | -0,48% | 6,00 |
16.02.2024 | 42,20 | 42,70 | 41,70 | 41,90 | -0,71% | - |
15.02.2024 | 42,10 | 42,30 | 41,90 | 42,20 | 0,24% | - |
14.02.2024 | 41,10 | 42,10 | 41,10 | 42,10 | 1,94% | - |
13.02.2024 | 42,10 | 42,30 | 40,90 | 41,30 | -2,13% | - |
12.02.2024 | 42,10 | 42,30 | 41,50 | 42,20 | 1,20% | - |
09.02.2024 | 41,50 | 41,80 | 41,30 | 41,70 | 0,48% | - |
08.02.2024 | 40,80 | 41,70 | 40,70 | 41,50 | 1,47% | - |
07.02.2024 | 41,50 | 41,80 | 40,70 | 40,90 | -0,97% | - |
06.02.2024 | 42,10 | 42,30 | 41,10 | 41,30 | -1,90% | - |
05.02.2024 | 42,30 | 42,80 | 41,90 | 42,10 | 0,00% | - |
02.02.2024 | 41,70 | 42,50 | 41,30 | 42,10 | 0,96% | - |
01.02.2024 | 41,90 | 42,20 | 40,90 | 41,70 | -0,48% | - |
31.01.2024 | 44,10 | 44,30 | 40,10 | 41,90 | -4,99% | - |
30.01.2024 | 43,90 | 45,20 | 43,70 | 44,10 | 0,46% | - |
29.01.2024 | 43,50 | 43,90 | 42,90 | 43,90 | 0,92% | - |
26.01.2024 | 44,10 | 44,10 | 43,30 | 43,50 | -1,36% | - |
25.01.2024 | 44,20 | 44,70 | 44,10 | 44,10 | -0,23% | - |
24.01.2024 | 44,50 | 44,50 | 44,10 | 44,20 | -0,45% | - |
23.01.2024 | 43,90 | 44,50 | 43,90 | 44,40 | 0,68% | - |
22.01.2024 | 43,70 | 44,50 | 43,70 | 44,10 | 0,92% | - |
19.01.2024 | 43,40 | 43,90 | 43,10 | 43,70 | 0,46% | - |
18.01.2024 | 42,50 | 43,50 | 42,30 | 43,50 | 2,35% | - |
17.01.2024 | 43,10 | 43,20 | 42,30 | 42,50 | -1,39% | - |
16.01.2024 | 42,90 | 43,30 | 42,70 | 43,10 | 0,47% | - |
15.01.2024 | 42,70 | 43,10 | 42,70 | 42,90 | -0,23% | - |
12.01.2024 | 43,30 | 43,60 | 42,90 | 43,00 | -0,69% | - |
11.01.2024 | 43,20 | 43,30 | 42,90 | 43,30 | 0,46% | - |
10.01.2024 | 43,30 | 43,90 | 42,90 | 43,10 | -0,46% | - |
09.01.2024 | 43,90 | 44,00 | 42,90 | 43,30 | -1,14% | - |
08.01.2024 | 43,40 | 43,90 | 43,10 | 43,80 | 0,92% | - |
05.01.2024 | 43,40 | 43,90 | 43,30 | 43,40 | -0,23% | - |
04.01.2024 | 44,20 | 44,30 | 43,30 | 43,50 | -1,81% | - |
03.01.2024 | 44,90 | 45,00 | 44,10 | 44,30 | -1,34% | - |
02.01.2024 | 45,80 | 45,90 | 44,70 | 44,90 | -1,97% | - |
29.12.2023 | 45,80 | 46,00 | 45,70 | 45,80 | 0,00% | - |
28.12.2023 | 45,60 | 46,20 | 45,50 | 45,80 | 0,44% | - |
27.12.2023 | 45,80 | 46,10 | 45,30 | 45,60 | -0,44% | - |
22.12.2023 | 45,00 | 45,90 | 44,90 | 45,80 | 1,33% | - |
21.12.2023 | 45,00 | 45,40 | 44,70 | 45,20 | 0,22% | - |
20.12.2023 | 45,10 | 45,50 | 44,90 | 45,10 | 0,00% | - |
19.12.2023 | 44,90 | 45,20 | 44,70 | 45,10 | 0,45% | - |
18.12.2023 | 45,30 | 45,40 | 44,50 | 44,90 | -0,66% | - |
15.12.2023 | 45,10 | 45,90 | 44,50 | 45,20 | 0,44% | - |
14.12.2023 | 44,30 | 45,10 | 44,10 | 45,00 | 1,81% | - |
13.12.2023 | 44,50 | 44,60 | 43,70 | 44,20 | -0,67% | - |
12.12.2023 | 44,70 | 44,90 | 44,30 | 44,50 | -0,45% | - |
11.12.2023 | 44,10 | 44,90 | 43,90 | 44,70 | 1,36% | - |
08.12.2023 | 43,50 | 44,30 | 43,40 | 44,10 | 1,38% | - |
07.12.2023 | 42,70 | 43,50 | 42,50 | 43,50 | 1,87% | - |
06.12.2023 | 43,10 | 43,90 | 42,70 | 42,70 | -0,93% | - |
05.12.2023 | 43,90 | 43,90 | 42,90 | 43,10 | -1,82% | - |
04.12.2023 | 43,70 | 44,10 | 43,30 | 43,90 | 0,92% | - |