51,520$
1,64%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 53,52 | 53,69 | 52,95 | 53,36 | -0,76% | 737.029,00 |
| 05.09.2025 | 53,79 | 54,15 | 52,63 | 53,77 | 0,43% | 1.199.139,00 |
| 04.09.2025 | 52,63 | 53,57 | 52,23 | 53,54 | 2,18% | 1.546.898,00 |
| 03.09.2025 | 52,05 | 52,62 | 51,83 | 52,40 | 0,67% | 5.783.879,00 |
| 02.09.2025 | 52,49 | 53,01 | 51,60 | 52,05 | -4,62% | 1.859.154,00 |
| 29.08.2025 | 54,81 | 55,21 | 54,28 | 54,57 | -0,46% | 598.450,00 |
| 28.08.2025 | 55,28 | 55,51 | 54,41 | 54,82 | -0,35% | 471.122,00 |
| 27.08.2025 | 54,55 | 55,12 | 54,17 | 55,01 | 0,40% | 559.121,00 |
| 26.08.2025 | 55,17 | 55,83 | 54,60 | 54,79 | -0,56% | 946.317,00 |
| 25.08.2025 | 55,66 | 55,85 | 55,06 | 55,10 | -1,01% | 566.440,00 |
| 22.08.2025 | 53,30 | 55,92 | 53,30 | 55,66 | 5,38% | 912.819,00 |
| 21.08.2025 | 52,71 | 53,18 | 52,60 | 52,82 | -0,86% | 429.212,00 |
| 20.08.2025 | 53,42 | 53,42 | 52,51 | 53,28 | -0,43% | 580.627,00 |
| 19.08.2025 | 53,66 | 54,10 | 53,44 | 53,51 | 0,09% | 420.255,00 |
| 18.08.2025 | 53,08 | 53,75 | 52,79 | 53,46 | -0,02% | 373.997,00 |
| 15.08.2025 | 54,22 | 54,22 | 52,98 | 53,47 | -1,18% | 811.330,00 |
| 14.08.2025 | 54,23 | 54,23 | 53,42 | 54,11 | -1,19% | 412.678,00 |
| 13.08.2025 | 53,54 | 54,92 | 52,95 | 54,76 | 2,66% | 583.982,00 |
| 12.08.2025 | 52,08 | 53,41 | 51,57 | 53,34 | 3,05% | 571.714,00 |
| 11.08.2025 | 51,97 | 52,72 | 51,40 | 51,76 | -0,40% | 712.650,00 |
| 08.08.2025 | 51,27 | 52,13 | 50,86 | 51,97 | 1,44% | 554.867,00 |
| 07.08.2025 | 50,45 | 51,23 | 50,05 | 51,23 | 3,58% | 1.228.593,00 |
| 06.08.2025 | 50,38 | 50,38 | 45,67 | 49,46 | -4,68% | 2.710.705,00 |
| 05.08.2025 | 52,89 | 53,24 | 51,82 | 51,89 | -1,24% | 1.025.366,00 |
| 04.08.2025 | 52,03 | 52,56 | 51,74 | 52,54 | 1,29% | 724.361,00 |
| 01.08.2025 | 52,15 | 52,39 | 51,36 | 51,87 | -2,04% | 906.679,00 |
| 31.07.2025 | 54,71 | 55,41 | 52,59 | 52,95 | -3,99% | 1.031.696,00 |
| 30.07.2025 | 55,00 | 55,57 | 54,73 | 55,15 | 0,36% | 1.089.923,00 |
| 29.07.2025 | 54,50 | 54,99 | 54,25 | 54,95 | 1,53% | 722.258,00 |
| 28.07.2025 | 53,50 | 54,19 | 53,33 | 54,12 | 1,16% | 736.563,00 |
| 25.07.2025 | 53,46 | 53,62 | 53,01 | 53,50 | 0,30% | 578.932,00 |
| 24.07.2025 | 54,60 | 54,67 | 53,20 | 53,34 | -3,07% | 939.675,00 |
| 23.07.2025 | 55,29 | 55,68 | 55,01 | 55,03 | 0,00% | 916.974,00 |
| 22.07.2025 | 54,95 | 55,45 | 54,83 | 55,03 | -0,04% | 668.226,00 |
| 21.07.2025 | 55,03 | 55,75 | 55,01 | 55,05 | 0,09% | 442.335,00 |
| 18.07.2025 | 55,51 | 55,51 | 54,69 | 55,00 | -0,34% | 469.605,00 |
| 17.07.2025 | 55,19 | 55,48 | 54,88 | 55,19 | 0,38% | 654.153,00 |
| 16.07.2025 | 55,07 | 55,27 | 54,50 | 54,98 | -0,15% | 490.394,00 |
| 15.07.2025 | 56,00 | 56,24 | 55,04 | 55,06 | -1,38% | 409.546,00 |
| 14.07.2025 | 55,87 | 56,01 | 55,32 | 55,83 | -0,32% | 490.684,00 |
| 11.07.2025 | 55,82 | 56,44 | 55,00 | 56,01 | -0,52% | 434.909,00 |
| 10.07.2025 | 56,34 | 57,24 | 56,00 | 56,30 | 0,32% | 536.619,00 |
| 09.07.2025 | 56,60 | 56,77 | 55,63 | 56,12 | -0,25% | 429.803,00 |
| 08.07.2025 | 55,15 | 56,63 | 54,79 | 56,26 | 2,03% | 920.101,00 |
| 07.07.2025 | 55,67 | 56,28 | 54,97 | 55,14 | -2,01% | 766.087,00 |
| 03.07.2025 | 56,06 | 56,78 | 55,96 | 56,27 | 0,23% | 467.461,00 |
| 02.07.2025 | 53,98 | 56,16 | 53,98 | 56,14 | 4,10% | 1.143.624,00 |
| 01.07.2025 | 52,99 | 54,72 | 52,83 | 53,93 | 1,60% | 1.882.568,00 |
| 30.06.2025 | 52,84 | 53,14 | 52,33 | 53,08 | 0,72% | 822.655,00 |
| 27.06.2025 | 52,83 | 52,94 | 52,17 | 52,70 | 0,02% | 880.488,00 |
| 26.06.2025 | 52,66 | 52,90 | 52,32 | 52,69 | 1,17% | 558.828,00 |
| 25.06.2025 | 52,33 | 52,37 | 52,01 | 52,08 | -0,48% | 501.631,00 |
| 24.06.2025 | 52,12 | 52,60 | 51,51 | 52,33 | 1,18% | 689.147,00 |
| 23.06.2025 | 51,03 | 51,80 | 50,86 | 51,72 | 1,33% | 679.206,00 |
| 20.06.2025 | 51,23 | 51,32 | 50,40 | 51,04 | 0,18% | 1.416.533,00 |
| 18.06.2025 | 51,15 | 52,17 | 50,90 | 50,95 | -0,39% | 552.875,00 |
| 17.06.2025 | 51,09 | 51,79 | 51,05 | 51,15 | -0,70% | 609.252,00 |
| 16.06.2025 | 50,89 | 51,61 | 50,67 | 51,51 | 2,02% | 452.605,00 |
| 13.06.2025 | 50,92 | 51,21 | 50,32 | 50,49 | -2,02% | 439.422,00 |
| 12.06.2025 | 51,25 | 51,64 | 51,03 | 51,53 | -0,16% | 466.769,00 |
| 11.06.2025 | 52,17 | 52,38 | 51,47 | 51,61 | -0,96% | 604.063,00 |
| 10.06.2025 | 51,84 | 52,23 | 51,53 | 52,11 | 1,07% | 532.997,00 |
| 09.06.2025 | 51,36 | 51,97 | 51,15 | 51,56 | 1,12% | 485.431,00 |
| 06.06.2025 | 51,05 | 51,38 | 50,77 | 50,99 | 0,95% | 453.088,00 |
| 05.06.2025 | 50,82 | 50,87 | 50,18 | 50,51 | -0,22% | 399.046,00 |
| 04.06.2025 | 50,98 | 51,31 | 50,59 | 50,62 | -0,75% | 639.762,00 |
| 03.06.2025 | 49,87 | 51,06 | 49,69 | 51,00 | 2,49% | 524.525,00 |
| 02.06.2025 | 49,89 | 50,07 | 49,22 | 49,76 | -0,50% | 547.063,00 |
| 30.05.2025 | 50,29 | 50,29 | 49,62 | 50,01 | -1,28% | 597.844,00 |
| 29.05.2025 | 50,72 | 50,76 | 50,08 | 50,66 | 0,60% | 493.080,00 |
| 28.05.2025 | 50,97 | 51,09 | 50,31 | 50,36 | -1,14% | 466.488,00 |
| 27.05.2025 | 50,43 | 51,07 | 50,14 | 50,94 | 2,45% | 469.373,00 |
| 23.05.2025 | 49,26 | 49,96 | 49,13 | 49,72 | -0,90% | 452.245,00 |
| 22.05.2025 | 49,97 | 50,63 | 49,70 | 50,17 | 0,26% | 559.822,00 |
| 21.05.2025 | 51,07 | 51,07 | 49,96 | 50,04 | -1,71% | 458.136,00 |