44,900€
-0,44%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,00 | 45,40 | 44,70 | 45,10 | 0,00% | - |
| 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 |
| 11.04.2025 | 40,10 | 40,70 | 38,70 | 40,30 | 1,00% | 1,00 |
| 10.04.2025 | 42,20 | 42,60 | 38,70 | 39,90 | -5,67% | 422,00 |
| 09.04.2025 | 36,90 | 42,70 | 36,70 | 42,30 | 11,61% | 100,00 |
| 08.04.2025 | 39,00 | 40,10 | 37,30 | 37,90 | -1,56% | 100,00 |
| 07.04.2025 | 37,40 | 39,60 | 35,90 | 38,50 | -0,52% | - |
| 04.04.2025 | 39,90 | 40,20 | 37,30 | 38,70 | -3,97% | 200,00 |
| 03.04.2025 | 43,20 | 43,20 | 40,30 | 40,30 | -9,44% | - |
| 02.04.2025 | 44,00 | 44,70 | 43,30 | 44,50 | 1,37% | - |
| 01.04.2025 | 44,40 | 44,70 | 43,50 | 43,90 | -1,35% | - |
| 31.03.2025 | 43,50 | 44,70 | 42,90 | 44,50 | 1,83% | - |
| 28.03.2025 | 44,30 | 44,50 | 43,30 | 43,70 | -1,80% | - |
| 27.03.2025 | 44,90 | 45,10 | 43,50 | 44,50 | -1,33% | 902,00 |
| 26.03.2025 | 45,10 | 45,50 | 44,70 | 45,10 | -0,44% | - |
| 25.03.2025 | 45,50 | 45,70 | 45,10 | 45,30 | -0,44% | - |
| 24.03.2025 | 43,70 | 45,50 | 43,70 | 45,50 | 4,60% | 17,00 |
| 21.03.2025 | 44,10 | 44,30 | 43,30 | 43,50 | -1,81% | 60,00 |
| 20.03.2025 | 45,50 | 45,70 | 44,30 | 44,30 | -2,21% | - |
| 19.03.2025 | 44,30 | 45,50 | 44,30 | 45,30 | 2,26% | - |
| 18.03.2025 | 43,90 | 44,50 | 43,90 | 44,30 | 0,45% | 3,00 |
| 17.03.2025 | 43,90 | 44,60 | 43,70 | 44,10 | 0,46% | - |
| 14.03.2025 | 43,10 | 43,90 | 42,90 | 43,90 | 2,33% | - |
| 13.03.2025 | 43,10 | 43,70 | 42,90 | 42,90 | -0,46% | 20,00 |
| 12.03.2025 | 43,90 | 44,50 | 43,10 | 43,10 | -1,82% | 95,00 |
| 11.03.2025 | 45,70 | 45,90 | 43,70 | 43,90 | -4,36% | - |
| 10.03.2025 | 46,40 | 46,70 | 45,70 | 45,90 | -1,29% | - |
| 07.03.2025 | 45,40 | 46,50 | 45,00 | 46,50 | 1,75% | - |
| 06.03.2025 | 45,40 | 45,90 | 44,70 | 45,70 | 0,44% | - |
| 05.03.2025 | 45,70 | 45,70 | 44,70 | 45,50 | -0,44% | - |
| 04.03.2025 | 46,90 | 46,90 | 45,70 | 45,70 | -2,56% | - |
| 03.03.2025 | 48,60 | 48,60 | 46,70 | 46,90 | -3,70% | - |
| 28.02.2025 | 48,60 | 48,80 | 48,10 | 48,70 | 0,00% | 20,00 |
| 27.02.2025 | 49,40 | 49,80 | 48,50 | 48,70 | -1,22% | - |
| 26.02.2025 | 49,00 | 49,70 | 48,70 | 49,30 | 0,82% | - |
| 25.02.2025 | 49,70 | 50,25 | 48,70 | 48,90 | -2,00% | 2,00 |
| 24.02.2025 | 49,60 | 50,25 | 49,40 | 49,90 | 0,81% | 402,00 |
| 21.02.2025 | 50,05 | 50,75 | 49,10 | 49,50 | -1,49% | - |
| 20.02.2025 | 50,15 | 50,75 | 49,50 | 50,25 | 0,00% | 100,00 |
| 19.02.2025 | 50,05 | 50,75 | 49,70 | 50,25 | 0,70% | 110,00 |
| 18.02.2025 | 49,10 | 50,25 | 48,70 | 49,90 | 2,04% | 202,00 |
| 17.02.2025 | 48,80 | 49,00 | 48,80 | 48,90 | 0,41% | - |
| 14.02.2025 | 48,40 | 48,90 | 48,00 | 48,70 | 0,83% | - |
| 13.02.2025 | 47,80 | 48,50 | 47,60 | 48,30 | 0,84% | - |
| 12.02.2025 | 48,00 | 48,20 | 47,50 | 47,90 | -0,42% | 1,00 |
| 11.02.2025 | 48,20 | 48,60 | 47,80 | 48,10 | -0,41% | 20,00 |
| 10.02.2025 | 48,60 | 49,10 | 48,10 | 48,30 | -0,41% | - |
| 07.02.2025 | 48,60 | 49,00 | 48,10 | 48,50 | 0,00% | - |
| 06.02.2025 | 48,80 | 49,30 | 48,50 | 48,50 | -0,41% | 53,00 |
| 05.02.2025 | 48,00 | 48,90 | 47,80 | 48,70 | 1,67% | - |
| 04.02.2025 | 48,20 | 48,50 | 47,80 | 47,90 | -1,64% | - |
| 03.02.2025 | 49,60 | 50,00 | 48,50 | 48,70 | -2,40% | 13,00 |
| 31.01.2025 | 49,60 | 50,75 | 49,40 | 49,90 | 1,22% | - |
| 30.01.2025 | 51,25 | 51,25 | 48,70 | 49,30 | -3,80% | 1,00 |
| 29.01.2025 | 50,05 | 52,25 | 45,20 | 51,25 | 1,99% | 317,00 |
| 28.01.2025 | 50,75 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 27.01.2025 | 51,25 | 51,25 | 50,25 | 50,75 | -1,93% | 306,00 |
| 24.01.2025 | 51,75 | 51,75 | 50,75 | 51,75 | 0,00% | 118,00 |
| 23.01.2025 | 52,25 | 52,50 | 51,75 | 51,75 | -0,96% | 53,00 |
| 22.01.2025 | 52,50 | 53,75 | 52,00 | 52,25 | 0,00% | 107,00 |
| 21.01.2025 | 51,75 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 20.01.2025 | 51,75 | 52,00 | 51,75 | 51,75 | -0,96% | - |
| 17.01.2025 | 51,25 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 16.01.2025 | 51,25 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 15.01.2025 | 50,75 | 51,25 | 50,15 | 50,75 | 1,00% | - |
| 14.01.2025 | 50,05 | 50,75 | 49,70 | 50,25 | -0,99% | - |
| 13.01.2025 | 50,15 | 50,75 | 49,60 | 50,75 | 1,00% | - |
| 10.01.2025 | 50,25 | 50,25 | 49,60 | 50,25 | 0,20% | - |
| 09.01.2025 | 50,15 | 50,15 | 50,05 | 50,15 | -0,20% | - |
| 08.01.2025 | 50,75 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 07.01.2025 | 50,15 | 51,25 | 50,05 | 50,75 | 0,00% | - |
| 06.01.2025 | 50,25 | 51,75 | 50,05 | 50,75 | 0,00% | 3,00 |
| 03.01.2025 | 50,25 | 50,75 | 49,80 | 50,75 | 1,00% | 1,00 |
| 02.01.2025 | 50,75 | 51,25 | 50,25 | 50,25 | 0,20% | 1,00 |
| 30.12.2024 | 50,75 | 50,75 | 50,05 | 50,15 | -1,18% | 1,00 |
| 27.12.2024 | 51,75 | 51,75 | 50,75 | 50,75 | 0,00% | - |
| 23.12.2024 | 51,00 | 51,50 | 49,90 | 50,75 | 0,00% | 17,00 |
| 20.12.2024 | 50,75 | 51,75 | 50,15 | 50,75 | -0,98% | - |
| 19.12.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 18.12.2024 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 17.12.2024 | 51,25 | 51,75 | 50,25 | 50,75 | -0,98% | 5,00 |
| 16.12.2024 | 51,00 | 52,25 | 50,75 | 51,25 | -0,97% | 195,00 |
| 13.12.2024 | 52,00 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 12.12.2024 | 51,25 | 52,25 | 51,25 | 52,25 | 0,97% | 172,00 |
| 11.12.2024 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |