51,410$
-3,44%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 55,41 | 55,76 | 54,71 | 54,83 | -0,98% | 351.377,00 |
| 14.10.2024 | 55,04 | 55,67 | 55,02 | 55,37 | 0,64% | 248.584,00 |
| 11.10.2024 | 54,28 | 55,25 | 53,96 | 55,02 | 1,46% | 438.460,00 |
| 10.10.2024 | 54,38 | 54,54 | 53,53 | 54,23 | -1,04% | 569.146,00 |
| 09.10.2024 | 54,27 | 55,27 | 54,04 | 54,80 | 0,77% | 399.483,00 |
| 08.10.2024 | 53,94 | 54,60 | 53,41 | 54,38 | 0,70% | 375.048,00 |
| 07.10.2024 | 53,79 | 54,38 | 53,57 | 54,00 | -0,09% | 411.089,00 |
| 04.10.2024 | 54,00 | 54,23 | 53,50 | 54,05 | 1,45% | 307.046,00 |
| 03.10.2024 | 53,23 | 53,76 | 53,04 | 53,28 | -0,15% | 371.896,00 |
| 02.10.2024 | 53,23 | 53,85 | 53,20 | 53,36 | -0,21% | 479.547,00 |
| 01.10.2024 | 54,12 | 54,31 | 52,89 | 53,47 | -1,49% | 378.141,00 |
| 30.09.2024 | 54,15 | 54,43 | 53,97 | 54,28 | -0,13% | 637.841,00 |
| 27.09.2024 | 54,60 | 55,03 | 54,04 | 54,35 | -0,07% | 456.473,00 |
| 26.09.2024 | 53,48 | 54,45 | 53,37 | 54,39 | 3,32% | 505.884,00 |
| 25.09.2024 | 53,09 | 53,09 | 52,37 | 52,64 | -0,81% | 497.325,00 |
| 24.09.2024 | 53,26 | 53,37 | 52,82 | 53,07 | 0,44% | 284.443,00 |
| 23.09.2024 | 53,04 | 53,23 | 52,56 | 52,84 | 0,09% | 492.087,00 |
| 20.09.2024 | 52,41 | 52,84 | 51,82 | 52,79 | 0,51% | 805.945,00 |
| 19.09.2024 | 52,30 | 52,70 | 51,98 | 52,52 | 2,80% | 313.334,00 |
| 18.09.2024 | 51,59 | 52,43 | 50,96 | 51,09 | -0,76% | 369.093,00 |
| 17.09.2024 | 51,29 | 51,79 | 51,18 | 51,48 | 0,74% | 355.219,00 |
| 16.09.2024 | 50,80 | 51,32 | 50,50 | 51,10 | 0,91% | 413.900,00 |
| 13.09.2024 | 50,43 | 50,85 | 50,24 | 50,64 | 1,30% | 376.833,00 |
| 12.09.2024 | 50,19 | 50,38 | 49,42 | 49,99 | -0,24% | 423.197,00 |
| 11.09.2024 | 49,32 | 50,21 | 48,15 | 50,11 | 0,97% | 670.627,00 |
| 10.09.2024 | 49,84 | 50,25 | 49,32 | 49,63 | -0,53% | 698.136,00 |
| 09.09.2024 | 50,96 | 50,98 | 49,87 | 49,90 | -1,68% | 669.124,00 |
| 06.09.2024 | 51,68 | 51,97 | 50,58 | 50,75 | -2,03% | 298.596,00 |
| 05.09.2024 | 52,15 | 52,44 | 51,58 | 51,80 | -0,63% | 265.657,00 |