69,680€
1,12%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 68,91 | 71,31 | 68,89 | 70,58 | 2,51% | 568,00 |
| 04.05.2026 | 68,79 | 69,83 | 68,46 | 68,86 | -2,13% | - |
| 30.04.2026 | 69,79 | 71,80 | 69,15 | 70,35 | 1,37% | 86,00 |
| 29.04.2026 | 67,11 | 73,90 | 66,53 | 69,40 | 3,74% | 2.118,00 |
| 28.04.2026 | 67,08 | 67,24 | 65,65 | 66,90 | -0,22% | 4.212,00 |
| 27.04.2026 | 67,08 | 67,85 | 65,58 | 67,05 | -0,04% | 225,00 |
| 24.04.2026 | 67,07 | 67,55 | 66,50 | 67,08 | 0,28% | 200,00 |
| 23.04.2026 | 64,52 | 67,59 | 64,44 | 66,89 | 3,48% | - |
| 22.04.2026 | 64,28 | 64,92 | 64,02 | 64,64 | 0,69% | 197,00 |
| 21.04.2026 | 63,26 | 64,50 | 63,24 | 64,20 | 1,70% | - |
| 20.04.2026 | 62,63 | 63,62 | 62,51 | 63,12 | 0,53% | 512,00 |
| 17.04.2026 | 61,36 | 63,09 | 61,31 | 62,79 | 2,38% | 135,00 |
| 16.04.2026 | 59,59 | 61,52 | 59,41 | 61,33 | 3,09% | 1.740,00 |
| 15.04.2026 | 60,82 | 61,28 | 59,04 | 59,49 | -2,22% | 650,00 |
| 14.04.2026 | 62,54 | 63,01 | 60,80 | 60,84 | -3,06% | 763,00 |
| 13.04.2026 | 57,11 | 62,76 | 57,00 | 62,76 | 9,61% | 1.933,00 |
| 10.04.2026 | 57,25 | 57,65 | 56,92 | 57,26 | 0,05% | 971,00 |
| 09.04.2026 | 56,60 | 57,54 | 56,17 | 57,23 | 1,15% | 2.230,00 |
| 08.04.2026 | 54,42 | 56,62 | 54,38 | 56,58 | 4,84% | 360,00 |
| 07.04.2026 | 53,94 | 54,67 | 53,68 | 53,97 | 0,82% | - |
| 02.04.2026 | 54,04 | 54,59 | 53,34 | 53,53 | -1,36% | - |
| 01.04.2026 | 53,42 | 54,31 | 53,28 | 54,27 | 1,75% | - |
| 31.03.2026 | 51,27 | 53,51 | 51,16 | 53,34 | 4,46% | - |
| 30.03.2026 | 52,05 | 52,77 | 51,05 | 51,06 | -1,47% | - |
| 27.03.2026 | 53,21 | 53,24 | 51,73 | 51,82 | -2,36% | - |
| 26.03.2026 | 53,75 | 53,80 | 52,77 | 53,07 | -1,43% | 225,00 |
| 25.03.2026 | 52,97 | 53,91 | 52,94 | 53,84 | 1,64% | 4.218,00 |
| 24.03.2026 | 51,53 | 53,42 | 51,00 | 52,97 | 2,95% | 560,00 |
| 23.03.2026 | 50,39 | 52,02 | 50,00 | 51,45 | 1,59% | 177,00 |
| 20.03.2026 | 51,85 | 51,95 | 50,31 | 50,65 | -2,49% | 17,00 |
| 19.03.2026 | 52,17 | 52,42 | 51,10 | 51,94 | -0,31% | 55,00 |
| 18.03.2026 | 52,13 | 52,84 | 51,57 | 52,10 | 0,21% | - |
| 17.03.2026 | 52,32 | 52,90 | 51,70 | 51,99 | -0,80% | 35,00 |
| 16.03.2026 | 52,42 | 52,87 | 52,23 | 52,41 | 0,31% | - |
| 13.03.2026 | 52,38 | 53,22 | 51,98 | 52,25 | -0,21% | 120,00 |
| 12.03.2026 | 52,66 | 52,82 | 51,40 | 52,36 | -0,74% | 840,00 |
| 11.03.2026 | 52,20 | 53,27 | 51,75 | 52,75 | 0,86% | 153,00 |
| 10.03.2026 | 52,92 | 53,34 | 52,19 | 52,30 | -1,04% | - |
| 09.03.2026 | 51,56 | 53,20 | 50,64 | 52,85 | 2,22% | - |
| 06.03.2026 | 53,83 | 53,86 | 51,62 | 51,70 | -3,76% | - |
| 05.03.2026 | 54,51 | 54,56 | 53,36 | 53,72 | -1,29% | 74,00 |
| 04.03.2026 | 54,40 | 55,04 | 54,27 | 54,42 | -0,84% | - |
| 03.03.2026 | 55,40 | 55,56 | 53,79 | 54,88 | -1,26% | - |
| 02.03.2026 | 55,63 | 56,09 | 54,71 | 55,58 | -0,16% | - |
| 27.02.2026 | 56,03 | 56,05 | 54,97 | 55,67 | -0,45% | - |
| 26.02.2026 | 56,95 | 57,10 | 55,58 | 55,92 | -2,10% | 46,00 |
| 25.02.2026 | 56,76 | 57,16 | 56,12 | 57,12 | 0,49% | - |
| 24.02.2026 | 57,26 | 57,97 | 56,70 | 56,84 | -0,47% | - |
| 23.02.2026 | 56,71 | 57,43 | 56,55 | 57,11 | -0,05% | - |
| 20.02.2026 | 56,23 | 57,44 | 55,51 | 57,14 | 2,29% | - |
| 19.02.2026 | 55,45 | 56,14 | 54,84 | 55,86 | 0,76% | - |
| 18.02.2026 | 54,97 | 56,07 | 54,97 | 55,44 | 1,26% | - |
| 17.02.2026 | 55,50 | 55,75 | 54,50 | 54,75 | -1,35% | - |
| 16.02.2026 | 55,50 | 55,75 | 55,50 | 55,50 | 0,45% | 525,00 |
| 13.02.2026 | 55,50 | 55,75 | 54,50 | 55,25 | -0,90% | - |
| 12.02.2026 | 56,00 | 56,75 | 54,50 | 55,75 | 0,00% | - |
| 11.02.2026 | 55,00 | 57,00 | 55,00 | 55,75 | 0,90% | - |
| 10.02.2026 | 55,50 | 56,00 | 55,00 | 55,25 | -0,90% | - |
| 09.02.2026 | 56,50 | 56,75 | 54,75 | 55,75 | -0,89% | 68,00 |
| 06.02.2026 | 54,50 | 56,50 | 54,25 | 56,25 | 3,21% | 24,00 |
| 05.02.2026 | 54,00 | 54,75 | 53,25 | 54,50 | 0,46% | - |
| 04.02.2026 | 53,25 | 55,00 | 53,00 | 54,25 | 1,88% | - |
| 03.02.2026 | 53,50 | 54,50 | 52,50 | 53,25 | -0,93% | - |
| 02.02.2026 | 52,25 | 54,00 | 51,25 | 53,75 | 1,90% | 17,00 |
| 30.01.2026 | 52,00 | 53,00 | 51,25 | 52,75 | 0,96% | 231,00 |
| 29.01.2026 | 50,15 | 52,75 | 49,80 | 52,25 | 4,19% | 3.500,00 |
| 28.01.2026 | 44,10 | 50,50 | 43,80 | 50,15 | 14,24% | 1.882,00 |
| 27.01.2026 | 43,30 | 43,90 | 42,70 | 43,90 | 1,62% | - |
| 26.01.2026 | 42,70 | 43,40 | 42,30 | 43,20 | 0,93% | - |
| 23.01.2026 | 43,70 | 43,70 | 42,70 | 42,80 | -1,83% | 460,00 |
| 22.01.2026 | 43,60 | 44,00 | 43,40 | 43,60 | 0,00% | - |
| 21.01.2026 | 42,20 | 43,70 | 41,70 | 43,60 | 3,81% | - |
| 20.01.2026 | 43,20 | 43,40 | 41,80 | 42,00 | -3,89% | - |
| 19.01.2026 | 43,50 | 43,80 | 43,50 | 43,70 | 0,00% | - |
| 16.01.2026 | 43,80 | 44,30 | 43,60 | 43,70 | -0,91% | - |
| 15.01.2026 | 43,00 | 44,50 | 42,90 | 44,10 | 2,80% | - |
| 14.01.2026 | 42,40 | 44,10 | 42,40 | 42,90 | -0,23% | - |
| 13.01.2026 | 42,60 | 43,10 | 42,50 | 43,00 | 0,70% | - |
| 12.01.2026 | 42,40 | 43,00 | 42,10 | 42,70 | -0,47% | - |
| 09.01.2026 | 42,90 | 43,10 | 42,20 | 42,90 | 0,47% | - |
| 08.01.2026 | 42,00 | 43,10 | 41,70 | 42,70 | 1,91% | - |
| 07.01.2026 | 42,20 | 42,40 | 41,30 | 41,90 | -0,71% | 1.600,00 |
| 06.01.2026 | 41,70 | 42,40 | 41,20 | 42,20 | 1,44% | - |
| 05.01.2026 | 42,00 | 43,00 | 41,30 | 41,60 | -1,42% | - |
| 02.01.2026 | 40,90 | 42,30 | 40,90 | 42,20 | 1,20% | - |
| 30.12.2025 | 41,50 | 41,70 | 41,50 | 41,70 | 0,00% | - |
| 29.12.2025 | 41,80 | 42,10 | 41,40 | 41,70 | 0,00% | - |
| 23.12.2025 | 41,90 | 42,20 | 41,50 | 41,70 | -0,48% | - |
| 22.12.2025 | 42,50 | 42,80 | 41,90 | 41,90 | -1,64% | - |
| 19.12.2025 | 41,50 | 42,70 | 41,30 | 42,60 | 2,90% | 17,00 |
| 18.12.2025 | 41,50 | 41,80 | 41,10 | 41,40 | -0,48% | - |
| 17.12.2025 | 41,60 | 42,00 | 40,90 | 41,60 | 0,00% | - |
| 16.12.2025 | 41,90 | 42,10 | 41,30 | 41,60 | -0,95% | 17,00 |
| 15.12.2025 | 42,70 | 42,90 | 41,70 | 42,00 | -1,41% | 76,00 |
| 12.12.2025 | 43,10 | 43,30 | 42,10 | 42,60 | -1,39% | - |
| 11.12.2025 | 42,80 | 43,30 | 42,60 | 43,20 | 0,00% | 58,00 |
| 10.12.2025 | 42,00 | 43,30 | 42,00 | 43,20 | 1,89% | - |
| 09.12.2025 | 42,50 | 42,70 | 42,00 | 42,40 | -0,24% | - |
| 08.12.2025 | 42,70 | 43,40 | 42,30 | 42,50 | -0,23% | 14,00 |
| 05.12.2025 | 42,10 | 42,80 | 42,10 | 42,60 | 0,71% | - |