46,610$
-0,62%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 46,97 | 47,46 | 46,55 | 46,61 | -0,62% | 847.704,00 |
| 12.03.2025 | 48,11 | 48,24 | 46,84 | 46,90 | -2,25% | 1.098.054,00 |
| 11.03.2025 | 49,54 | 50,00 | 47,75 | 47,98 | -3,25% | 1.246.242,00 |
| 10.03.2025 | 50,18 | 50,68 | 49,58 | 49,59 | -1,69% | 1.121.483,00 |
| 07.03.2025 | 49,16 | 50,54 | 49,01 | 50,44 | 2,62% | 829.322,00 |
| 06.03.2025 | 48,71 | 49,70 | 48,61 | 49,15 | 0,12% | 979.920,00 |
| 05.03.2025 | 48,60 | 49,23 | 48,18 | 49,09 | 1,05% | 671.177,00 |
| 04.03.2025 | 48,68 | 49,31 | 48,16 | 48,58 | -1,24% | 941.691,00 |
| 03.03.2025 | 51,01 | 51,06 | 48,88 | 49,19 | -2,75% | 874.000,00 |
| 28.02.2025 | 50,37 | 50,81 | 49,92 | 50,58 | 0,10% | 1.154.018,00 |
| 27.02.2025 | 51,63 | 51,82 | 50,50 | 50,53 | -2,09% | 684.830,00 |
| 26.02.2025 | 51,57 | 52,06 | 51,11 | 51,61 | 0,55% | 762.775,00 |
| 25.02.2025 | 52,05 | 52,74 | 51,29 | 51,33 | -1,55% | 739.502,00 |
| 24.02.2025 | 52,23 | 52,77 | 51,70 | 52,14 | 0,56% | 765.414,00 |
| 21.02.2025 | 52,90 | 52,96 | 51,39 | 51,85 | -1,26% | 614.855,00 |
| 20.02.2025 | 52,47 | 53,01 | 52,02 | 52,51 | -0,04% | 695.387,00 |
| 19.02.2025 | 52,00 | 52,77 | 51,85 | 52,53 | 0,50% | 553.463,00 |
| 18.02.2025 | 51,67 | 52,27 | 50,99 | 52,27 | 2,07% | 689.842,00 |
| 14.02.2025 | 50,90 | 51,38 | 50,85 | 51,21 | 1,37% | 732.593,00 |
| 13.02.2025 | 49,87 | 50,58 | 49,72 | 50,52 | 1,51% | 521.674,00 |
| 12.02.2025 | 49,40 | 49,99 | 49,25 | 49,77 | -0,06% | 584.395,00 |
| 11.02.2025 | 49,62 | 50,23 | 49,59 | 49,80 | -0,08% | 474.203,00 |
| 10.02.2025 | 50,19 | 50,52 | 49,66 | 49,84 | -0,32% | 769.423,00 |
| 07.02.2025 | 50,65 | 50,81 | 49,65 | 50,00 | -0,95% | 872.524,00 |
| 06.02.2025 | 50,59 | 51,05 | 50,27 | 50,48 | -0,22% | 568.455,00 |
| 05.02.2025 | 50,10 | 50,96 | 50,00 | 50,59 | 1,20% | 714.331,00 |
| 04.02.2025 | 49,66 | 50,17 | 49,47 | 49,99 | 0,48% | 971.240,00 |
| 03.02.2025 | 50,52 | 51,15 | 49,73 | 49,75 | -3,70% | 927.478,00 |
| 31.01.2025 | 51,54 | 52,67 | 51,38 | 51,66 | 0,49% | 828.855,00 |
| 30.01.2025 | 53,06 | 53,11 | 50,67 | 51,41 | -3,44% | 1.476.533,00 |
| 29.01.2025 | 52,73 | 54,17 | 52,09 | 53,24 | 1,54% | 1.542.721,00 |
| 28.01.2025 | 53,17 | 53,32 | 52,03 | 52,43 | -0,87% | 1.036.423,00 |
| 27.01.2025 | 53,44 | 53,75 | 52,55 | 52,89 | -2,24% | 743.577,00 |
| 24.01.2025 | 54,32 | 54,38 | 53,60 | 54,10 | -0,26% | 505.339,00 |
| 23.01.2025 | 54,18 | 54,42 | 53,64 | 54,24 | -0,31% | 437.164,00 |
| 22.01.2025 | 54,87 | 56,00 | 54,30 | 54,41 | -0,44% | 480.489,00 |
| 21.01.2025 | 53,75 | 55,04 | 53,68 | 54,65 | 2,04% | 614.707,00 |
| 17.01.2025 | 53,25 | 53,68 | 53,12 | 53,56 | 1,34% | 488.647,00 |
| 16.01.2025 | 52,77 | 53,15 | 52,41 | 52,85 | 0,36% | 436.646,00 |
| 15.01.2025 | 52,81 | 52,86 | 52,07 | 52,66 | 1,33% | 616.321,00 |
| 14.01.2025 | 51,36 | 52,14 | 51,32 | 51,97 | 1,50% | 478.881,00 |
| 13.01.2025 | 51,14 | 51,58 | 50,76 | 51,20 | -0,45% | 521.206,00 |
| 10.01.2025 | 51,21 | 51,69 | 50,94 | 51,43 | -0,66% | 494.546,00 |
| 08.01.2025 | 52,26 | 52,48 | 51,36 | 51,77 | -1,47% | 531.258,00 |
| 07.01.2025 | 52,63 | 53,10 | 52,36 | 52,54 | 0,65% | 562.674,00 |
| 06.01.2025 | 52,18 | 53,66 | 52,06 | 52,20 | 0,23% | 635.497,00 |
| 03.01.2025 | 51,99 | 52,43 | 51,68 | 52,08 | 0,79% | 494.824,00 |
| 02.01.2025 | 52,55 | 53,00 | 51,55 | 51,67 | -1,24% | 474.050,00 |
| 31.12.2024 | 52,22 | 52,80 | 52,15 | 52,32 | 0,44% | 468.108,00 |
| 30.12.2024 | 52,57 | 52,57 | 51,48 | 52,09 | -1,57% | 512.519,00 |
| 27.12.2024 | 53,60 | 54,04 | 52,81 | 52,92 | -1,54% | 381.125,00 |
| 26.12.2024 | 53,52 | 54,21 | 53,52 | 53,75 | 0,41% | 386.263,00 |
| 24.12.2024 | 52,80 | 53,68 | 52,59 | 53,53 | 1,52% | 202.744,00 |
| 23.12.2024 | 53,08 | 53,84 | 51,80 | 52,73 | -0,64% | 782.086,00 |
| 20.12.2024 | 52,83 | 54,20 | 52,27 | 53,07 | 0,30% | 7.924.736,00 |
| 19.12.2024 | 53,00 | 53,59 | 52,61 | 52,91 | 0,09% | 726.849,00 |
| 18.12.2024 | 53,51 | 54,44 | 52,20 | 52,86 | -0,45% | 1.168.719,00 |
| 17.12.2024 | 53,88 | 54,53 | 52,83 | 53,10 | -1,94% | 828.180,00 |
| 16.12.2024 | 54,08 | 54,87 | 53,85 | 54,15 | -0,02% | 585.603,00 |
| 13.12.2024 | 54,34 | 54,58 | 53,91 | 54,16 | -0,42% | 962.144,00 |
| 12.12.2024 | 54,00 | 54,67 | 53,71 | 54,39 | 0,35% | 499.999,00 |
| 11.12.2024 | 53,91 | 54,37 | 53,16 | 54,20 | 0,91% | 666.932,00 |
| 10.12.2024 | 54,57 | 54,57 | 53,14 | 53,71 | -1,90% | 761.953,00 |
| 09.12.2024 | 54,57 | 55,60 | 54,48 | 54,75 | 1,00% | 538.150,00 |
| 06.12.2024 | 54,97 | 55,05 | 53,90 | 54,21 | -0,84% | 518.342,00 |
| 05.12.2024 | 55,35 | 55,61 | 54,62 | 54,67 | -1,09% | 478.930,00 |
| 04.12.2024 | 55,48 | 56,06 | 54,89 | 55,27 | -0,70% | 602.074,00 |
| 03.12.2024 | 55,56 | 55,78 | 54,84 | 55,66 | -0,25% | 672.395,00 |
| 02.12.2024 | 54,97 | 55,92 | 54,50 | 55,80 | 1,99% | 680.736,00 |
| 29.11.2024 | 54,56 | 54,89 | 54,43 | 54,71 | 0,89% | 306.412,00 |
| 27.11.2024 | 54,82 | 55,08 | 53,90 | 54,23 | -1,11% | 512.510,00 |
| 26.11.2024 | 55,46 | 55,67 | 54,33 | 54,84 | -0,65% | 519.079,00 |
| 25.11.2024 | 55,16 | 56,13 | 55,11 | 55,20 | 1,38% | 892.894,00 |
| 22.11.2024 | 53,93 | 54,67 | 53,93 | 54,45 | 2,89% | 570.679,00 |
| 20.11.2024 | 52,20 | 52,94 | 51,78 | 52,92 | 1,26% | 585.494,00 |
| 19.11.2024 | 52,40 | 52,65 | 52,14 | 52,26 | -1,15% | 557.818,00 |
| 18.11.2024 | 53,28 | 53,57 | 52,78 | 52,87 | -0,38% | 590.796,00 |
| 15.11.2024 | 53,08 | 53,32 | 52,14 | 53,07 | 0,06% | 886.388,00 |
| 14.11.2024 | 53,04 | 53,79 | 52,88 | 53,04 | 0,00% | 784.223,00 |
| 13.11.2024 | 54,27 | 54,58 | 52,93 | 53,04 | -1,78% | 642.422,00 |
| 12.11.2024 | 55,30 | 55,31 | 53,96 | 54,00 | -2,88% | 511.106,00 |
| 11.11.2024 | 56,69 | 56,92 | 55,47 | 55,60 | -1,70% | 603.353,00 |
| 08.11.2024 | 57,08 | 57,08 | 56,05 | 56,56 | -1,00% | 609.931,00 |
| 07.11.2024 | 57,23 | 57,68 | 56,71 | 57,13 | -0,07% | 567.178,00 |
| 06.11.2024 | 56,11 | 57,33 | 55,76 | 57,17 | 4,75% | 553.950,00 |
| 05.11.2024 | 53,70 | 54,60 | 53,56 | 54,58 | 1,07% | 506.253,00 |
| 04.11.2024 | 54,60 | 55,07 | 53,89 | 54,00 | -0,99% | 751.282,00 |
| 01.11.2024 | 54,22 | 55,84 | 54,22 | 54,54 | 0,61% | 848.436,00 |
| 31.10.2024 | 57,25 | 57,37 | 54,17 | 54,21 | -6,03% | 1.241.118,00 |
| 30.10.2024 | 57,34 | 59,24 | 56,05 | 57,69 | 5,97% | 1.722.472,00 |
| 29.10.2024 | 54,31 | 54,62 | 53,85 | 54,44 | 0,04% | 689.455,00 |
| 28.10.2024 | 54,38 | 54,74 | 54,25 | 54,42 | 0,93% | 396.498,00 |
| 25.10.2024 | 54,35 | 54,92 | 53,78 | 53,92 | -0,61% | 520.474,00 |
| 24.10.2024 | 53,96 | 54,28 | 53,68 | 54,25 | 0,63% | 641.626,00 |
| 23.10.2024 | 54,05 | 54,45 | 53,34 | 53,91 | -0,28% | 607.240,00 |
| 22.10.2024 | 53,73 | 54,18 | 53,49 | 54,06 | 0,15% | 511.851,00 |
| 21.10.2024 | 54,65 | 54,73 | 53,91 | 53,98 | -1,24% | 622.032,00 |
| 18.10.2024 | 55,74 | 55,74 | 54,61 | 54,66 | -1,42% | 452.840,00 |
| 17.10.2024 | 55,62 | 55,84 | 55,07 | 55,45 | 0,20% | 436.631,00 |
| 16.10.2024 | 55,26 | 55,71 | 54,91 | 55,34 | 0,93% | 359.118,00 |