44,700€
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 44,70 | 45,10 | 44,10 | 44,70 | 0,00% | 132,00 |
| 02.09.2025 | 46,50 | 46,90 | 44,30 | 44,70 | -4,28% | 226,00 |
| 01.09.2025 | 46,50 | 46,70 | 46,50 | 46,70 | 0,43% | - |
| 29.08.2025 | 46,90 | 47,30 | 46,30 | 46,50 | -1,27% | - |
| 28.08.2025 | 47,50 | 47,70 | 46,50 | 47,10 | -0,42% | 160,00 |
| 27.08.2025 | 47,60 | 47,60 | 46,70 | 47,30 | 0,42% | - |
| 26.08.2025 | 47,40 | 47,90 | 47,00 | 47,10 | -0,84% | - |
| 25.08.2025 | 47,50 | 47,80 | 47,20 | 47,50 | 0,00% | - |
| 22.08.2025 | 45,50 | 47,70 | 45,30 | 47,50 | 4,40% | - |
| 21.08.2025 | 45,80 | 46,00 | 45,30 | 45,50 | 0,00% | - |
| 20.08.2025 | 46,00 | 46,00 | 45,10 | 45,50 | -1,30% | - |
| 19.08.2025 | 45,80 | 46,30 | 45,40 | 46,10 | 0,88% | - |
| 18.08.2025 | 45,60 | 46,00 | 45,40 | 45,70 | 0,00% | - |
| 15.08.2025 | 46,70 | 46,80 | 45,30 | 45,70 | -1,72% | 50,00 |
| 14.08.2025 | 46,70 | 47,20 | 45,90 | 46,50 | -0,85% | - |
| 13.08.2025 | 45,90 | 46,90 | 45,50 | 46,90 | 2,63% | - |
| 12.08.2025 | 44,50 | 45,70 | 44,30 | 45,70 | 2,70% | - |
| 11.08.2025 | 44,70 | 45,10 | 44,40 | 44,50 | -0,45% | 4,00 |
| 08.08.2025 | 44,10 | 44,70 | 43,80 | 44,70 | 1,82% | 100,00 |
| 07.08.2025 | 42,40 | 44,10 | 42,30 | 43,90 | 3,78% | 175,00 |
| 06.08.2025 | 45,00 | 45,00 | 39,50 | 42,30 | -5,79% | 430,00 |
| 05.08.2025 | 45,60 | 46,10 | 44,70 | 44,90 | -1,32% | - |
| 04.08.2025 | 44,90 | 45,50 | 44,80 | 45,50 | 1,34% | 1,00 |
| 01.08.2025 | 46,10 | 46,20 | 44,50 | 44,90 | -2,60% | - |
| 31.07.2025 | 48,20 | 48,30 | 46,10 | 46,10 | -4,55% | - |
| 30.07.2025 | 47,60 | 48,30 | 47,30 | 48,30 | 1,68% | - |
| 29.07.2025 | 46,80 | 47,70 | 46,70 | 47,50 | 1,71% | 38,00 |
| 28.07.2025 | 45,80 | 46,70 | 45,80 | 46,70 | 2,19% | - |
| 25.07.2025 | 45,50 | 45,70 | 45,10 | 45,70 | 0,88% | - |
| 24.07.2025 | 46,60 | 46,80 | 45,30 | 45,30 | -3,00% | - |
| 23.07.2025 | 47,10 | 47,60 | 46,70 | 46,70 | -0,43% | - |
| 22.07.2025 | 47,10 | 47,30 | 46,40 | 46,90 | -0,85% | 2,00 |
| 21.07.2025 | 47,40 | 47,70 | 47,00 | 47,30 | 0,00% | 245,00 |
| 18.07.2025 | 47,60 | 47,70 | 47,10 | 47,30 | -0,42% | - |
| 17.07.2025 | 47,30 | 47,90 | 47,30 | 47,50 | 0,00% | - |
| 16.07.2025 | 47,20 | 47,90 | 46,70 | 47,50 | 0,00% | - |
| 15.07.2025 | 47,80 | 48,30 | 47,50 | 47,50 | -0,42% | - |
| 14.07.2025 | 47,70 | 47,90 | 47,30 | 47,70 | -0,83% | - |
| 11.07.2025 | 47,90 | 48,30 | 47,50 | 48,10 | -0,41% | 61,00 |
| 10.07.2025 | 47,80 | 48,90 | 47,60 | 48,30 | 1,26% | - |
| 09.07.2025 | 48,10 | 48,30 | 47,70 | 47,70 | -0,83% | - |
| 08.07.2025 | 47,00 | 48,50 | 46,80 | 48,10 | 2,56% | - |
| 07.07.2025 | 47,90 | 47,90 | 46,90 | 46,90 | -1,26% | 316,00 |
| 04.07.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,84% | - |
| 03.07.2025 | 47,60 | 48,30 | 47,60 | 47,90 | 0,84% | - |
| 02.07.2025 | 45,90 | 47,50 | 45,70 | 47,50 | 3,94% | - |
| 01.07.2025 | 45,10 | 46,50 | 44,60 | 45,70 | 1,78% | 25,00 |
| 30.06.2025 | 45,20 | 45,40 | 44,50 | 44,90 | 0,45% | 240,00 |
| 27.06.2025 | 45,10 | 45,40 | 44,70 | 44,70 | -0,45% | - |
| 26.06.2025 | 44,70 | 45,30 | 44,50 | 44,90 | 0,45% | 126,00 |
| 25.06.2025 | 45,10 | 45,20 | 44,70 | 44,70 | -0,89% | - |
| 24.06.2025 | 44,90 | 45,30 | 44,80 | 45,10 | 0,89% | - |
| 23.06.2025 | 44,00 | 44,90 | 43,90 | 44,70 | 1,36% | 1.030,00 |
| 20.06.2025 | 44,20 | 44,50 | 43,70 | 44,10 | 0,23% | - |
| 19.06.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -0,68% | - |
| 18.06.2025 | 44,60 | 45,10 | 44,30 | 44,30 | -0,45% | - |
| 17.06.2025 | 44,30 | 44,90 | 44,10 | 44,50 | 0,45% | - |
| 16.06.2025 | 43,80 | 44,50 | 43,70 | 44,30 | 1,37% | - |
| 13.06.2025 | 44,00 | 44,40 | 43,70 | 43,70 | -1,80% | - |
| 12.06.2025 | 44,60 | 44,70 | 44,10 | 44,50 | -0,89% | - |
| 11.06.2025 | 45,60 | 45,90 | 44,70 | 44,90 | -1,75% | - |
| 10.06.2025 | 45,10 | 45,70 | 45,00 | 45,70 | 0,88% | - |
| 09.06.2025 | 44,70 | 45,50 | 44,60 | 45,30 | 0,89% | - |
| 06.06.2025 | 44,30 | 45,10 | 44,30 | 44,90 | 1,81% | - |
| 05.06.2025 | 44,40 | 44,50 | 43,70 | 44,10 | -0,90% | - |
| 04.06.2025 | 44,50 | 44,90 | 44,30 | 44,50 | -0,45% | - |
| 03.06.2025 | 43,30 | 44,90 | 43,30 | 44,70 | 2,76% | - |
| 02.06.2025 | 43,70 | 44,00 | 43,10 | 43,50 | -1,36% | 45,00 |
| 30.05.2025 | 44,80 | 44,90 | 43,70 | 44,10 | -0,45% | - |
| 29.05.2025 | 44,90 | 45,30 | 44,10 | 44,30 | -0,45% | - |
| 28.05.2025 | 44,90 | 45,30 | 44,50 | 44,50 | -0,89% | 239,00 |
| 27.05.2025 | 44,30 | 45,10 | 44,10 | 44,90 | 1,81% | - |
| 26.05.2025 | 44,00 | 44,40 | 43,80 | 44,10 | 0,92% | 1,00 |
| 23.05.2025 | 44,20 | 44,60 | 43,40 | 43,70 | -2,24% | 2,00 |
| 22.05.2025 | 44,10 | 44,90 | 43,90 | 44,70 | 0,90% | - |
| 21.05.2025 | 44,70 | 44,90 | 44,10 | 44,30 | -1,34% | - |
| 20.05.2025 | 45,10 | 45,90 | 44,90 | 44,90 | -0,88% | - |
| 19.05.2025 | 46,10 | 46,10 | 45,30 | 45,30 | -3,00% | - |
| 16.05.2025 | 46,10 | 46,70 | 45,90 | 46,70 | 1,74% | 550,00 |
| 15.05.2025 | 46,10 | 46,60 | 45,90 | 45,90 | -1,71% | 1.000,00 |
| 14.05.2025 | 46,90 | 46,90 | 46,20 | 46,70 | -0,43% | 550,00 |
| 13.05.2025 | 46,90 | 47,50 | 46,70 | 46,90 | -0,85% | 120,00 |
| 12.05.2025 | 45,40 | 47,50 | 45,20 | 47,30 | 5,82% | 1.151,00 |
| 09.05.2025 | 45,00 | 45,40 | 44,70 | 44,70 | -0,89% | - |
| 08.05.2025 | 44,10 | 45,50 | 44,10 | 45,10 | 2,73% | - |
| 07.05.2025 | 43,40 | 44,10 | 43,20 | 43,90 | 1,39% | 200,00 |
| 06.05.2025 | 44,10 | 44,20 | 43,10 | 43,30 | -1,81% | - |
| 05.05.2025 | 43,70 | 44,50 | 43,20 | 44,10 | 0,00% | 1.190,00 |
| 02.05.2025 | 43,00 | 44,30 | 42,80 | 44,10 | 6,27% | 1,00 |
| 30.04.2025 | 45,00 | 45,00 | 40,30 | 41,50 | -7,98% | 60,00 |
| 29.04.2025 | 45,40 | 45,70 | 44,50 | 45,10 | -0,44% | - |
| 28.04.2025 | 45,50 | 46,50 | 44,90 | 45,30 | -0,44% | - |
| 25.04.2025 | 45,70 | 45,70 | 44,90 | 45,50 | 0,44% | - |
| 24.04.2025 | 43,70 | 45,30 | 43,40 | 45,30 | 2,72% | - |
| 23.04.2025 | 43,00 | 44,70 | 43,00 | 44,10 | 3,76% | - |
| 22.04.2025 | 40,60 | 42,50 | 40,60 | 42,50 | 2,91% | - |
| 17.04.2025 | 41,20 | 41,70 | 40,30 | 41,30 | 1,47% | - |
| 16.04.2025 | 40,60 | 41,10 | 40,10 | 40,70 | -0,97% | - |
| 15.04.2025 | 40,70 | 41,50 | 40,60 | 41,10 | 0,98% | - |
| 14.04.2025 | 40,30 | 41,10 | 39,90 | 40,70 | 0,99% | 200,00 |