49,900€
0,20%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,60 | 49,90 | 49,10 | 49,90 | 0,20% | - |
| 04.11.2024 | 50,30 | 50,65 | 49,20 | 49,80 | -0,50% | 3,00 |
| 01.11.2024 | 49,95 | 51,25 | 49,70 | 50,05 | 0,20% | - |
| 31.10.2024 | 53,00 | 53,25 | 49,70 | 49,95 | -6,20% | - |
| 30.10.2024 | 50,40 | 54,75 | 50,40 | 53,25 | 5,65% | - |
| 29.10.2024 | 50,05 | 50,75 | 49,90 | 50,40 | 0,30% | - |
| 28.10.2024 | 49,95 | 51,00 | 49,80 | 50,25 | 0,60% | - |
| 25.10.2024 | 49,95 | 50,75 | 49,70 | 49,95 | -0,20% | - |
| 24.10.2024 | 49,95 | 50,25 | 49,70 | 50,05 | 0,20% | - |
| 23.10.2024 | 49,95 | 50,25 | 49,50 | 49,95 | 0,00% | - |
| 22.10.2024 | 49,95 | 50,25 | 49,50 | 49,95 | 0,00% | - |
| 21.10.2024 | 50,40 | 50,75 | 49,90 | 49,95 | -0,89% | - |
| 18.10.2024 | 51,00 | 51,25 | 50,25 | 50,40 | -1,18% | - |
| 17.10.2024 | 51,00 | 51,75 | 50,75 | 51,00 | 0,00% | - |
| 16.10.2024 | 50,40 | 51,25 | 49,95 | 51,00 | 1,19% | - |
| 15.10.2024 | 51,00 | 51,25 | 49,60 | 50,40 | -0,69% | - |
| 14.10.2024 | 50,25 | 51,25 | 47,30 | 50,75 | 0,89% | - |
| 11.10.2024 | 49,50 | 50,30 | 49,20 | 50,30 | 1,62% | - |
| 10.10.2024 | 49,95 | 50,25 | 49,10 | 49,50 | -0,90% | - |
| 09.10.2024 | 49,50 | 50,50 | 49,50 | 49,95 | 0,91% | - |
| 08.10.2024 | 49,20 | 49,90 | 48,70 | 49,50 | 0,61% | - |
| 07.10.2024 | 49,20 | 49,50 | 48,90 | 49,20 | 0,00% | - |
| 04.10.2024 | 48,30 | 49,50 | 48,30 | 49,20 | 1,86% | - |
| 03.10.2024 | 48,30 | 48,70 | 48,10 | 48,30 | -0,21% | - |
| 02.10.2024 | 48,30 | 48,70 | 48,00 | 48,40 | 0,00% | - |
| 01.10.2024 | 48,80 | 49,10 | 47,70 | 48,40 | -0,82% | - |
| 30.09.2024 | 48,60 | 50,00 | 48,20 | 48,80 | 0,00% | - |
| 27.09.2024 | 48,60 | 49,30 | 48,50 | 48,80 | 0,41% | - |
| 26.09.2024 | 47,30 | 48,70 | 47,20 | 48,60 | 2,75% | - |
| 25.09.2024 | 47,50 | 47,50 | 46,90 | 47,30 | -0,21% | - |
| 24.09.2024 | 47,60 | 47,90 | 47,30 | 47,40 | -0,21% | - |
| 23.09.2024 | 47,30 | 47,90 | 47,20 | 47,50 | 0,42% | - |
| 20.09.2024 | 47,10 | 47,60 | 46,50 | 47,30 | 0,42% | - |
| 19.09.2024 | 46,00 | 48,00 | 45,90 | 47,10 | 2,39% | - |
| 18.09.2024 | 48,00 | 48,00 | 45,90 | 46,00 | -4,47% | - |
| 17.09.2024 | 45,90 | 48,15 | 45,90 | 48,15 | 4,90% | - |
| 16.09.2024 | 45,60 | 46,20 | 45,30 | 45,90 | 0,44% | - |
| 13.09.2024 | 45,10 | 45,80 | 44,50 | 45,70 | 1,33% | - |
| 12.09.2024 | 45,50 | 45,70 | 44,70 | 45,10 | -0,88% | - |
| 11.09.2024 | 45,00 | 45,60 | 43,70 | 45,50 | 1,11% | - |
| 10.09.2024 | 45,30 | 45,60 | 44,70 | 45,00 | -0,44% | - |
| 09.09.2024 | 45,70 | 46,30 | 45,10 | 45,20 | -1,09% | - |
| 06.09.2024 | 46,60 | 47,80 | 45,70 | 45,70 | -1,93% | - |
| 05.09.2024 | 47,00 | 47,30 | 46,50 | 46,60 | -1,06% | - |
| 04.09.2024 | 47,30 | 48,30 | 46,70 | 47,10 | -0,42% | - |
| 03.09.2024 | 49,95 | 49,95 | 47,10 | 47,30 | -5,31% | - |
| 02.09.2024 | 49,95 | 49,95 | 49,70 | 49,95 | 0,00% | - |
| 30.08.2024 | 49,40 | 50,15 | 49,40 | 49,95 | 0,91% | - |
| 29.08.2024 | 49,00 | 50,15 | 48,90 | 49,50 | 1,02% | - |
| 28.08.2024 | 49,20 | 49,50 | 48,70 | 49,00 | -0,20% | - |
| 27.08.2024 | 49,20 | 49,40 | 49,10 | 49,10 | -0,41% | - |
| 26.08.2024 | 49,40 | 49,90 | 49,10 | 49,30 | 0,20% | - |
| 23.08.2024 | 49,20 | 49,90 | 49,00 | 49,20 | 0,00% | - |
| 22.08.2024 | 49,40 | 49,70 | 49,10 | 49,20 | -0,61% | - |
| 21.08.2024 | 48,70 | 49,50 | 48,70 | 49,50 | 1,23% | - |
| 20.08.2024 | 49,95 | 50,25 | 48,70 | 48,90 | -2,00% | - |
| 19.08.2024 | 49,20 | 50,25 | 49,00 | 49,90 | 1,42% | - |
| 16.08.2024 | 49,85 | 49,90 | 48,70 | 49,20 | -1,20% | - |
| 15.08.2024 | 48,50 | 49,85 | 47,10 | 49,80 | 2,68% | - |
| 14.08.2024 | 48,60 | 49,10 | 48,10 | 48,50 | -0,21% | - |
| 13.08.2024 | 48,20 | 48,70 | 47,90 | 48,60 | 0,83% | - |
| 12.08.2024 | 48,40 | 48,80 | 47,70 | 48,20 | -0,62% | - |
| 09.08.2024 | 48,80 | 49,10 | 46,70 | 48,50 | -0,61% | - |
| 08.08.2024 | 45,80 | 48,90 | 45,50 | 48,80 | 6,78% | - |
| 07.08.2024 | 46,00 | 46,90 | 45,50 | 45,70 | -0,65% | - |
| 06.08.2024 | 45,60 | 46,80 | 45,60 | 46,00 | 1,10% | - |
| 05.08.2024 | 46,50 | 46,50 | 43,40 | 45,50 | -2,15% | - |
| 02.08.2024 | 48,60 | 48,60 | 46,10 | 46,50 | -4,32% | 10,00 |
| 01.08.2024 | 49,80 | 50,75 | 48,30 | 48,60 | -2,51% | - |
| 31.07.2024 | 49,20 | 50,25 | 49,00 | 49,85 | 1,32% | - |
| 30.07.2024 | 49,00 | 49,70 | 48,90 | 49,20 | 0,00% | - |
| 29.07.2024 | 48,60 | 49,50 | 48,60 | 49,20 | 1,23% | - |
| 26.07.2024 | 47,80 | 49,10 | 47,70 | 48,60 | 1,67% | - |
| 25.07.2024 | 48,00 | 48,30 | 47,30 | 47,80 | -0,42% | - |
| 24.07.2024 | 49,00 | 49,40 | 47,90 | 48,00 | -1,84% | - |
| 23.07.2024 | 49,20 | 49,50 | 48,70 | 48,90 | -0,61% | - |
| 22.07.2024 | 48,10 | 49,50 | 47,30 | 49,20 | 2,29% | - |
| 19.07.2024 | 49,00 | 49,10 | 47,90 | 48,10 | -1,43% | - |
| 18.07.2024 | 49,75 | 50,25 | 48,70 | 48,80 | -2,11% | - |
| 17.07.2024 | 49,85 | 50,25 | 48,30 | 49,85 | 0,20% | - |
| 16.07.2024 | 48,60 | 49,90 | 47,90 | 49,75 | 2,79% | - |
| 15.07.2024 | 48,40 | 48,90 | 48,30 | 48,40 | -0,41% | - |
| 12.07.2024 | 48,60 | 49,30 | 48,50 | 48,60 | 0,00% | - |
| 11.07.2024 | 47,60 | 48,90 | 47,40 | 48,60 | 1,89% | - |
| 10.07.2024 | 47,00 | 47,70 | 46,90 | 47,70 | 1,49% | - |
| 09.07.2024 | 47,50 | 47,70 | 46,90 | 47,00 | -0,84% | - |
| 08.07.2024 | 46,60 | 47,50 | 46,50 | 47,40 | 1,50% | - |
| 05.07.2024 | 47,30 | 47,30 | 46,50 | 46,70 | -1,27% | - |
| 04.07.2024 | 47,40 | 47,50 | 47,30 | 47,30 | 0,00% | - |
| 03.07.2024 | 47,40 | 47,80 | 47,00 | 47,30 | -0,21% | - |
| 02.07.2024 | 47,20 | 47,80 | 46,80 | 47,40 | 0,21% | - |
| 01.07.2024 | 48,00 | 48,10 | 47,10 | 47,30 | -1,46% | - |
| 28.06.2024 | 47,60 | 48,30 | 47,50 | 48,00 | 0,84% | 10,00 |
| 27.06.2024 | 47,90 | 48,60 | 47,30 | 47,60 | -1,65% | 40,00 |
| 26.06.2024 | 47,80 | 49,10 | 47,80 | 48,40 | 0,00% | - |
| 25.06.2024 | 48,80 | 48,90 | 48,10 | 48,40 | -1,02% | - |
| 24.06.2024 | 49,00 | 49,50 | 48,60 | 48,90 | -0,20% | - |
| 21.06.2024 | 48,80 | 49,10 | 48,70 | 49,00 | 0,41% | - |
| 20.06.2024 | 49,20 | 49,70 | 48,70 | 48,80 | -0,81% | - |
| 19.06.2024 | 49,20 | 49,30 | 49,10 | 49,20 | 0,00% | 1,00 |