88,750€
-0,56%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 89,25 | 92,25 | 87,50 | 88,75 | -0,56% | 13,00 |
| 08.10.2026 | 91,25 | 92,25 | 88,25 | 89,25 | -2,72% | 324,00 |
| 07.10.2026 | 94,75 | 95,50 | 90,75 | 91,75 | -3,17% | - |
| 06.10.2026 | 95,00 | 96,25 | 93,50 | 94,75 | 0,00% | 1.387,00 |
| 05.10.2026 | 95,75 | 96,75 | 94,25 | 94,75 | -0,52% | 226,00 |
| 02.10.2026 | 91,00 | 96,75 | 90,75 | 95,25 | 4,96% | 108,00 |
| 01.10.2026 | 88,75 | 92,25 | 87,50 | 90,75 | 1,11% | 276,00 |
| 30.09.2026 | 90,25 | 91,25 | 88,00 | 89,75 | 0,00% | 858,00 |
| 29.09.2026 | 89,00 | 91,75 | 88,00 | 89,75 | 0,00% | 882,00 |
| 28.09.2026 | 90,00 | 91,50 | 88,00 | 89,75 | -0,55% | 318,00 |
| 25.09.2026 | 89,00 | 91,75 | 88,50 | 90,25 | 1,69% | 389,00 |
| 24.09.2026 | 88,50 | 89,75 | 86,00 | 88,75 | -0,56% | 108,00 |
| 23.09.2026 | 86,00 | 90,25 | 85,50 | 89,25 | 4,69% | 570,00 |
| 22.09.2026 | 83,50 | 86,25 | 82,75 | 85,25 | 0,59% | 300,00 |
| 21.09.2026 | 84,25 | 85,25 | 82,25 | 84,75 | 1,19% | 300,00 |
| 18.09.2026 | 81,50 | 84,75 | 80,75 | 83,75 | 3,08% | - |
| 17.09.2026 | 81,00 | 83,25 | 81,00 | 81,25 | 0,31% | 380,00 |
| 16.09.2026 | 80,25 | 82,25 | 79,25 | 81,00 | 0,93% | 1.900,00 |
| 15.09.2026 | 79,75 | 82,25 | 79,25 | 80,25 | 0,00% | 485,00 |
| 14.09.2026 | 85,75 | 86,00 | 79,75 | 80,25 | -5,31% | 10.900,00 |
| 11.09.2026 | 80,50 | 86,00 | 79,75 | 84,75 | 5,61% | 65,00 |
| 10.09.2026 | 79,00 | 81,00 | 78,25 | 80,25 | 1,90% | 97,00 |
| 09.09.2026 | 79,00 | 79,75 | 77,50 | 78,75 | -0,63% | - |
| 08.09.2026 | 80,00 | 80,75 | 79,00 | 79,25 | -0,31% | 300,00 |
| 07.09.2026 | 79,00 | 79,50 | 79,00 | 79,50 | 0,32% | 14,00 |
| 04.09.2026 | 78,00 | 79,75 | 77,50 | 79,25 | 1,28% | - |
| 03.09.2026 | 77,50 | 79,25 | 74,50 | 78,25 | 0,64% | 478,00 |
| 02.09.2026 | 77,00 | 79,25 | 75,25 | 77,75 | 2,64% | - |
| 01.09.2026 | 77,25 | 77,75 | 75,00 | 75,75 | 0,00% | - |
| 31.08.2026 | 76,50 | 78,00 | 75,25 | 75,75 | -1,30% | 77,00 |
| 28.08.2026 | 78,50 | 79,00 | 76,25 | 76,75 | -2,54% | - |
| 27.08.2026 | 77,50 | 79,75 | 77,25 | 78,75 | 1,29% | 321,00 |
| 26.08.2026 | 75,25 | 78,00 | 74,25 | 77,75 | 4,71% | - |
| 25.08.2026 | 74,50 | 75,75 | 73,50 | 74,25 | -0,67% | 4,00 |
| 24.08.2026 | 75,50 | 76,50 | 73,25 | 74,75 | 0,00% | - |
| 21.08.2026 | 74,75 | 76,50 | 73,75 | 74,75 | 0,67% | 200,00 |
| 20.08.2026 | 75,00 | 76,00 | 73,75 | 74,25 | -1,98% | 42,00 |
| 19.08.2026 | 80,50 | 81,75 | 75,25 | 75,75 | 7,33% | 302,00 |
| 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% | - |