64,290$
0,52%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 63,60 | 64,46 | 63,07 | 64,29 | 0,52% | 1.134.994,00 |
| 04.02.2026 | 63,46 | 64,79 | 62,70 | 63,96 | 1,56% | 1.569.200,00 |
| 03.02.2026 | 63,52 | 64,22 | 62,13 | 62,98 | -0,52% | 2.209.951,00 |
| 02.02.2026 | 61,79 | 63,80 | 60,59 | 63,31 | 1,46% | 2.339.232,00 |
| 30.01.2026 | 62,10 | 63,10 | 60,88 | 62,40 | -0,61% | 2.106.144,00 |
| 29.01.2026 | 60,75 | 62,89 | 59,65 | 62,78 | 4,67% | 3.569.090,00 |
| 28.01.2026 | 54,01 | 60,52 | 54,00 | 59,98 | 13,86% | 4.354.013,00 |
| 27.01.2026 | 51,42 | 52,96 | 50,99 | 52,68 | 2,53% | 1.799.512,00 |
| 26.01.2026 | 50,82 | 51,48 | 50,29 | 51,38 | 0,35% | 1.260.742,00 |
| 22.01.2026 | 51,21 | 51,58 | 50,96 | 51,20 | 0,59% | 1.192.450,00 |
| 21.01.2026 | 49,64 | 51,07 | 49,47 | 50,90 | 3,62% | 924.257,00 |
| 20.01.2026 | 49,97 | 50,54 | 49,00 | 49,12 | -3,33% | 1.086.628,00 |
| 16.01.2026 | 51,23 | 51,33 | 50,65 | 50,81 | -0,68% | 799.982,00 |
| 15.01.2026 | 50,35 | 51,65 | 50,35 | 51,16 | 2,26% | 1.031.908,00 |
| 14.01.2026 | 50,09 | 50,53 | 49,89 | 50,03 | 0,12% | 859.673,00 |
| 13.01.2026 | 49,92 | 50,31 | 49,71 | 49,97 | 0,52% | 745.080,00 |
| 12.01.2026 | 49,86 | 50,05 | 49,26 | 49,71 | -0,28% | 588.681,00 |
| 09.01.2026 | 49,90 | 50,17 | 49,09 | 49,85 | -0,10% | 647.723,00 |
| 08.01.2026 | 48,70 | 50,19 | 48,64 | 49,90 | 1,77% | 1.043.861,00 |
| 07.01.2026 | 48,99 | 49,64 | 48,29 | 49,03 | -0,43% | 885.491,00 |
| 06.01.2026 | 48,53 | 49,53 | 48,22 | 49,24 | 0,82% | 1.071.638,00 |
| 05.01.2026 | 49,66 | 50,30 | 48,45 | 48,84 | -1,01% | 794.523,00 |
| 02.01.2026 | 48,60 | 49,50 | 48,58 | 49,34 | 2,62% | 579.177,00 |
| 31.12.2025 | 48,97 | 48,97 | 47,98 | 48,08 | -1,76% | 517.271,00 |
| 30.12.2025 | 49,01 | 49,22 | 48,76 | 48,94 | -0,06% | 558.634,00 |
| 29.12.2025 | 49,13 | 49,43 | 48,78 | 48,97 | -0,63% | 516.249,00 |
| 26.12.2025 | 49,36 | 49,41 | 48,88 | 49,28 | 0,12% | 414.630,00 |
| 24.12.2025 | 49,23 | 49,33 | 48,87 | 49,22 | 0,24% | 239.607,00 |
| 23.12.2025 | 49,33 | 49,38 | 48,89 | 49,10 | -0,61% | 570.218,00 |
| 22.12.2025 | 50,24 | 50,45 | 49,26 | 49,40 | -0,76% | 714.080,00 |
| 19.12.2025 | 48,47 | 50,09 | 48,36 | 49,78 | 2,47% | 2.441.446,00 |
| 18.12.2025 | 48,71 | 49,01 | 48,24 | 48,58 | -0,25% | 709.255,00 |
| 17.12.2025 | 48,95 | 49,13 | 48,11 | 48,70 | -0,29% | 741.704,00 |
| 16.12.2025 | 49,45 | 49,65 | 48,60 | 48,84 | -0,85% | 862.559,00 |
| 15.12.2025 | 50,08 | 50,44 | 49,06 | 49,26 | -1,32% | 791.016,00 |
| 12.12.2025 | 50,73 | 50,73 | 49,40 | 49,92 | -1,13% | 881.855,00 |
| 11.12.2025 | 50,22 | 50,85 | 49,83 | 50,49 | 0,10% | 793.572,00 |
| 10.12.2025 | 49,05 | 50,65 | 48,74 | 50,44 | 2,42% | 1.009.533,00 |
| 09.12.2025 | 49,19 | 49,68 | 48,85 | 49,25 | -0,26% | 619.034,00 |
| 08.12.2025 | 50,00 | 50,38 | 49,20 | 49,38 | -0,58% | 732.728,00 |
| 05.12.2025 | 49,13 | 49,72 | 49,02 | 49,67 | 1,10% | 754.482,00 |
| 04.12.2025 | 49,17 | 49,61 | 48,98 | 49,13 | -0,37% | 803.654,00 |
| 03.12.2025 | 48,00 | 49,51 | 47,65 | 49,31 | 2,30% | 942.791,00 |
| 02.12.2025 | 47,63 | 48,32 | 47,30 | 48,20 | 1,69% | 1.114.181,00 |
| 01.12.2025 | 47,39 | 47,76 | 47,04 | 47,40 | -0,24% | 1.027.952,00 |
| 28.11.2025 | 47,28 | 47,59 | 47,04 | 47,51 | 0,59% | 195.118,00 |
| 26.11.2025 | 47,19 | 47,64 | 46,89 | 47,23 | 0,08% | 536.123,00 |
| 25.11.2025 | 46,45 | 47,24 | 46,39 | 47,19 | 1,77% | 602.136,00 |
| 24.11.2025 | 46,04 | 46,53 | 45,70 | 46,37 | 4,53% | 604.447,00 |
| 20.11.2025 | 45,97 | 46,00 | 44,25 | 44,36 | -1,92% | 894.719,00 |
| 19.11.2025 | 45,15 | 45,58 | 44,88 | 45,23 | 0,11% | 557.380,00 |
| 18.11.2025 | 44,84 | 45,79 | 44,68 | 45,18 | 0,42% | 835.259,00 |
| 17.11.2025 | 46,32 | 46,38 | 44,82 | 44,99 | -3,76% | 745.993,00 |
| 13.11.2025 | 46,69 | 47,62 | 46,69 | 46,75 | -0,89% | 908.417,00 |
| 12.11.2025 | 47,10 | 47,53 | 46,62 | 47,17 | 1,09% | 737.548,00 |
| 11.11.2025 | 47,21 | 47,27 | 46,62 | 46,66 | -0,89% | 726.633,00 |
| 10.11.2025 | 47,89 | 48,41 | 46,91 | 47,08 | -0,38% | 1.171.462,00 |
| 07.11.2025 | 46,80 | 47,34 | 46,39 | 47,26 | 0,19% | 791.841,00 |
| 06.11.2025 | 48,03 | 48,29 | 47,13 | 47,17 | -1,79% | 631.840,00 |
| 05.11.2025 | 47,34 | 48,13 | 47,34 | 48,03 | 1,52% | 875.884,00 |
| 04.11.2025 | 47,75 | 47,87 | 47,27 | 47,31 | -1,74% | 842.910,00 |
| 03.11.2025 | 48,11 | 48,54 | 47,29 | 48,15 | -0,71% | 970.670,00 |
| 31.10.2025 | 48,18 | 48,72 | 47,74 | 48,50 | 0,56% | 1.104.054,00 |
| 30.10.2025 | 48,93 | 49,76 | 48,06 | 48,22 | -0,96% | 1.202.427,00 |
| 29.10.2025 | 47,75 | 50,69 | 46,73 | 48,69 | -3,66% | 1.659.955,00 |
| 28.10.2025 | 51,11 | 51,14 | 50,43 | 50,54 | -1,17% | 937.177,00 |
| 27.10.2025 | 52,01 | 52,01 | 51,01 | 51,14 | -0,68% | 1.040.674,00 |
| 24.10.2025 | 52,81 | 52,81 | 51,37 | 51,49 | -1,25% | 702.014,00 |
| 23.10.2025 | 51,39 | 52,24 | 50,95 | 52,14 | 1,80% | 1.060.457,00 |
| 22.10.2025 | 52,19 | 52,53 | 51,13 | 51,22 | -1,78% | 845.743,00 |
| 21.10.2025 | 53,07 | 53,41 | 51,88 | 52,15 | -1,73% | 728.298,00 |
| 20.10.2025 | 52,24 | 53,40 | 52,14 | 53,07 | 1,90% | 798.598,00 |
| 17.10.2025 | 52,34 | 52,59 | 51,68 | 52,08 | -0,63% | 706.173,00 |
| 16.10.2025 | 52,54 | 52,76 | 52,13 | 52,41 | -0,21% | 678.900,00 |
| 15.10.2025 | 52,04 | 52,56 | 51,57 | 52,52 | 1,94% | 691.646,00 |
| 14.10.2025 | 50,16 | 52,02 | 49,90 | 51,52 | 1,64% | 1.294.299,00 |
| 13.10.2025 | 50,52 | 51,14 | 50,13 | 50,69 | 2,36% | 829.939,00 |
| 10.10.2025 | 51,01 | 51,26 | 49,38 | 49,52 | -2,79% | 875.620,00 |
| 09.10.2025 | 51,85 | 52,19 | 50,52 | 50,94 | -1,55% | 818.911,00 |
| 08.10.2025 | 51,38 | 52,14 | 51,29 | 51,74 | 0,78% | 511.116,00 |
| 07.10.2025 | 52,71 | 52,99 | 51,26 | 51,34 | -2,00% | 565.663,00 |
| 06.10.2025 | 52,44 | 52,79 | 52,17 | 52,39 | 0,77% | 520.684,00 |
| 02.10.2025 | 52,42 | 52,76 | 51,95 | 51,99 | -0,42% | 546.554,00 |
| 01.10.2025 | 52,24 | 52,46 | 51,94 | 52,21 | -0,15% | 573.019,00 |
| 30.09.2025 | 51,78 | 52,35 | 51,36 | 52,29 | 1,08% | 549.707,00 |
| 29.09.2025 | 52,08 | 52,31 | 51,43 | 51,73 | -0,40% | 426.959,00 |
| 26.09.2025 | 51,55 | 52,00 | 51,20 | 51,94 | 0,72% | 446.178,00 |
| 25.09.2025 | 52,16 | 52,30 | 51,44 | 51,57 | -2,40% | 698.715,00 |
| 24.09.2025 | 53,13 | 53,33 | 52,51 | 52,84 | -0,32% | 413.196,00 |
| 23.09.2025 | 53,59 | 54,13 | 52,92 | 53,01 | -0,77% | 793.812,00 |
| 22.09.2025 | 53,17 | 53,62 | 53,02 | 53,42 | 0,67% | 449.946,00 |
| 19.09.2025 | 53,68 | 53,70 | 52,73 | 53,07 | -1,04% | 2.100.673,00 |
| 18.09.2025 | 52,97 | 53,88 | 52,37 | 53,62 | 2,50% | 1.301.338,00 |
| 17.09.2025 | 53,07 | 53,07 | 51,90 | 52,31 | -2,26% | 1.052.173,00 |
| 16.09.2025 | 53,58 | 53,79 | 52,89 | 53,52 | 0,32% | 703.571,00 |
| 15.09.2025 | 53,62 | 54,15 | 53,19 | 53,35 | -0,19% | 640.013,00 |
| 12.09.2025 | 54,07 | 54,07 | 53,37 | 53,45 | -1,22% | 571.082,00 |
| 11.09.2025 | 53,94 | 54,47 | 53,64 | 54,11 | 0,32% | 942.845,00 |
| 10.09.2025 | 53,54 | 53,99 | 53,31 | 53,94 | 1,52% | 920.854,00 |
| 09.09.2025 | 53,23 | 53,53 | 52,51 | 53,13 | -0,43% | 767.538,00 |