80,860$
-3,39%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 83,70 | 84,17 | 80,07 | 80,86 | -3,39% | 1.106.348,00 |
| 06.05.2026 | 83,35 | 84,75 | 82,20 | 83,70 | 1,58% | 1.990.679,00 |
| 05.05.2026 | 81,71 | 83,43 | 81,05 | 82,40 | 2,45% | 1.064.342,00 |
| 04.05.2026 | 80,92 | 81,72 | 80,03 | 80,43 | -0,12% | 1.811.497,00 |
| 01.05.2026 | 82,27 | 82,92 | 80,06 | 80,53 | -2,40% | 1.173.112,00 |
| 30.04.2026 | 82,44 | 84,07 | 81,59 | 82,51 | 1,15% | 2.264.924,00 |
| 29.04.2026 | 82,45 | 82,51 | 77,31 | 81,57 | 4,20% | 3.054.899,00 |
| 28.04.2026 | 77,54 | 78,80 | 76,73 | 78,28 | -0,41% | 2.260.664,00 |
| 27.04.2026 | 79,33 | 79,88 | 76,96 | 78,60 | -0,06% | 1.680.675,00 |
| 24.04.2026 | 79,16 | 79,17 | 77,81 | 78,65 | 0,69% | 1.384.968,00 |
| 23.04.2026 | 75,87 | 79,11 | 75,87 | 78,11 | 3,32% | 1.253.779,00 |
| 22.04.2026 | 76,15 | 76,20 | 74,95 | 75,60 | 0,43% | 1.066.749,00 |
| 21.04.2026 | 74,55 | 75,87 | 74,27 | 75,28 | 1,26% | 979.346,00 |
| 20.04.2026 | 73,99 | 74,94 | 73,93 | 74,35 | 0,67% | 1.253.169,00 |
| 17.04.2026 | 73,22 | 74,44 | 72,82 | 73,85 | 2,16% | 887.370,00 |
| 16.04.2026 | 70,18 | 72,56 | 69,86 | 72,29 | 3,01% | 1.127.123,00 |
| 15.04.2026 | 71,75 | 72,27 | 69,66 | 70,18 | -2,19% | 1.352.317,00 |
| 14.04.2026 | 73,60 | 73,94 | 71,66 | 71,75 | -2,41% | 1.514.559,00 |
| 13.04.2026 | 68,86 | 73,56 | 68,01 | 73,52 | 9,68% | 1.972.605,00 |
| 10.04.2026 | 67,47 | 67,58 | 66,64 | 67,03 | 0,13% | 468.150,00 |
| 09.04.2026 | 66,00 | 67,35 | 65,94 | 66,94 | 1,42% | 994.664,00 |
| 08.04.2026 | 64,57 | 66,05 | 63,92 | 66,00 | 5,55% | 1.118.545,00 |
| 07.04.2026 | 62,23 | 63,35 | 62,11 | 62,53 | 0,19% | 953.110,00 |
| 06.04.2026 | 61,98 | 62,43 | 61,10 | 62,41 | 0,87% | 643.701,00 |
| 02.04.2026 | 62,05 | 63,05 | 61,34 | 61,87 | -1,65% | 612.280,00 |
| 01.04.2026 | 61,90 | 63,04 | 61,90 | 62,91 | 2,09% | 624.961,00 |
| 31.03.2026 | 59,27 | 61,84 | 59,19 | 61,62 | 5,23% | 1.237.877,00 |
| 30.03.2026 | 60,47 | 60,49 | 58,47 | 58,56 | -1,96% | 951.878,00 |
| 27.03.2026 | 60,28 | 61,25 | 59,55 | 59,73 | -2,42% | 542.164,00 |
| 26.03.2026 | 61,39 | 61,93 | 60,89 | 61,21 | -1,69% | 550.391,00 |
| 25.03.2026 | 61,83 | 62,36 | 61,36 | 62,26 | 1,67% | 628.372,00 |
| 24.03.2026 | 59,60 | 61,89 | 59,35 | 61,24 | 2,53% | 702.010,00 |
| 23.03.2026 | 60,03 | 60,51 | 59,25 | 59,73 | 2,19% | 1.057.510,00 |
| 20.03.2026 | 59,41 | 59,51 | 58,04 | 58,45 | -2,53% | 1.383.257,00 |
| 19.03.2026 | 59,09 | 60,09 | 59,05 | 59,97 | 0,28% | 745.316,00 |
| 18.03.2026 | 59,73 | 60,83 | 59,09 | 59,80 | -0,35% | 712.244,00 |
| 17.03.2026 | 60,76 | 61,24 | 59,57 | 60,01 | -0,45% | 579.437,00 |
| 16.03.2026 | 60,25 | 60,76 | 60,14 | 60,28 | 0,95% | 710.824,00 |
| 13.03.2026 | 61,03 | 61,28 | 59,40 | 59,71 | -0,88% | 861.922,00 |
| 12.03.2026 | 59,83 | 60,61 | 59,29 | 60,24 | -1,38% | 967.425,00 |
| 11.03.2026 | 60,71 | 61,25 | 60,48 | 61,08 | 0,69% | 531.231,00 |
| 10.03.2026 | 61,57 | 62,18 | 60,61 | 60,66 | -1,41% | 754.401,00 |
| 09.03.2026 | 59,02 | 61,85 | 58,86 | 61,53 | 2,46% | 1.363.330,00 |
| 06.03.2026 | 61,41 | 61,78 | 59,87 | 60,05 | -3,81% | 831.311,00 |
| 05.03.2026 | 62,70 | 63,32 | 61,78 | 62,43 | -1,41% | 962.651,00 |
| 04.03.2026 | 63,83 | 64,14 | 63,08 | 63,32 | -0,72% | 500.784,00 |
| 03.03.2026 | 63,37 | 64,05 | 62,20 | 63,78 | -1,85% | 886.641,00 |
| 02.03.2026 | 65,07 | 65,85 | 63,91 | 64,98 | -1,26% | 803.812,00 |
| 27.02.2026 | 65,88 | 65,88 | 64,96 | 65,81 | -0,51% | 831.272,00 |
| 26.02.2026 | 67,34 | 67,49 | 65,47 | 66,15 | -1,78% | 806.212,00 |
| 25.02.2026 | 67,35 | 67,51 | 66,25 | 67,35 | 0,61% | 615.825,00 |
| 24.02.2026 | 67,18 | 68,29 | 66,81 | 66,94 | -0,49% | 787.458,00 |
| 23.02.2026 | 67,53 | 68,00 | 66,69 | 67,27 | -0,07% | 764.077,00 |
| 20.02.2026 | 65,90 | 67,67 | 65,55 | 67,32 | 2,00% | 1.031.912,00 |
| 19.02.2026 | 65,22 | 66,10 | 63,60 | 66,00 | 1,03% | 1.058.836,00 |
| 18.02.2026 | 65,08 | 66,22 | 64,79 | 65,33 | 0,42% | 1.180.036,00 |
| 17.02.2026 | 65,28 | 65,65 | 64,36 | 65,05 | -1,12% | 1.361.502,00 |
| 13.02.2026 | 65,76 | 66,33 | 64,64 | 65,79 | -0,21% | 1.188.775,00 |
| 12.02.2026 | 67,57 | 67,57 | 65,00 | 65,93 | -0,62% | 1.136.653,00 |
| 11.02.2026 | 66,58 | 67,39 | 65,64 | 66,34 | 0,85% | 1.099.961,00 |
| 10.02.2026 | 66,25 | 66,85 | 65,73 | 65,78 | -0,86% | 1.212.464,00 |
| 09.02.2026 | 66,30 | 66,61 | 65,37 | 66,35 | -0,41% | 1.649.587,00 |
| 06.02.2026 | 64,18 | 66,89 | 64,18 | 66,62 | 3,62% | 1.861.788,00 |
| 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 |