53,750€
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 54,25 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 02.03.2026 | 55,25 | 55,50 | 55,25 | 55,25 | 0,00% | - |
| 27.02.2026 | 55,25 | 55,75 | 54,50 | 55,25 | -3,07% | 90,00 |
| 26.02.2026 | 57,00 | 57,00 | 56,75 | 57,00 | 0,00% | - |
| 24.02.2026 | 57,25 | 57,50 | 56,50 | 57,00 | 0,44% | - |
| 23.02.2026 | 57,00 | 57,00 | 56,75 | 56,75 | 1,34% | - |
| 20.02.2026 | 56,25 | 56,75 | 55,25 | 56,00 | 0,45% | 215,00 |
| 19.02.2026 | 55,25 | 55,75 | 54,75 | 55,75 | 0,90% | - |
| 18.02.2026 | 54,75 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 17.02.2026 | 55,50 | 55,75 | 54,75 | 54,75 | -0,90% | 25,00 |
| 13.02.2026 | 55,75 | 56,00 | 55,25 | 55,25 | -1,78% | 100,00 |
| 12.02.2026 | 56,25 | 56,25 | 56,00 | 56,25 | 1,81% | - |
| 10.02.2026 | 55,75 | 56,25 | 55,25 | 55,25 | 0,00% | - |
| 09.02.2026 | 56,00 | 56,75 | 54,75 | 55,25 | -0,90% | 132,00 |
| 06.02.2026 | 54,25 | 55,75 | 54,25 | 55,75 | 1,83% | - |
| 05.02.2026 | 54,00 | 54,75 | 53,25 | 54,75 | 2,82% | 3,00 |
| 02.02.2026 | 52,25 | 53,25 | 51,25 | 53,25 | 2,90% | 3,00 |
| 30.01.2026 | 52,25 | 52,25 | 51,75 | 51,75 | 3,19% | - |
| 29.01.2026 | 50,50 | 50,50 | 49,60 | 50,15 | 3,40% | 206,00 |
| 28.01.2026 | 43,80 | 49,40 | 43,60 | 48,50 | 14,12% | 182,00 |
| 26.01.2026 | 42,80 | 43,30 | 42,30 | 42,50 | -2,30% | - |
| 23.01.2026 | 43,70 | 43,70 | 43,50 | 43,50 | -0,46% | - |
| 22.01.2026 | 43,60 | 43,90 | 43,60 | 43,70 | 1,86% | - |
| 21.01.2026 | 42,00 | 43,10 | 41,70 | 42,90 | -0,92% | 237,00 |
| 19.01.2026 | 43,30 | 43,40 | 43,30 | 43,30 | -0,92% | - |
| 16.01.2026 | 44,00 | 44,40 | 43,70 | 43,70 | -0,91% | - |
| 15.01.2026 | 43,00 | 44,30 | 43,00 | 44,10 | 3,28% | - |
| 13.01.2026 | 42,50 | 43,00 | 42,50 | 42,70 | 0,47% | - |
| 12.01.2026 | 42,50 | 42,50 | 42,30 | 42,50 | -0,47% | - |
| 08.01.2026 | 41,70 | 42,70 | 41,70 | 42,70 | 2,64% | - |
| 06.01.2026 | 41,60 | 41,60 | 41,20 | 41,60 | 0,00% | 22,00 |
| 02.01.2026 | 40,90 | 41,60 | 40,90 | 41,60 | 0,24% | - |
| 29.12.2025 | 41,80 | 41,90 | 41,50 | 41,50 | -0,48% | - |
| 23.12.2025 | 41,90 | 41,90 | 41,50 | 41,70 | -0,95% | - |
| 22.12.2025 | 42,50 | 42,80 | 42,10 | 42,10 | 1,94% | - |
| 19.12.2025 | 41,40 | 41,40 | 41,30 | 41,30 | -1,43% | - |
| 16.12.2025 | 41,90 | 41,90 | 41,80 | 41,90 | -0,48% | - |
| 12.12.2025 | 43,10 | 43,60 | 42,10 | 42,10 | -1,41% | - |
| 11.12.2025 | 42,90 | 43,30 | 42,70 | 42,70 | 0,00% | - |
| 09.12.2025 | 42,50 | 42,70 | 42,30 | 42,70 | 2,89% | - |
| 03.12.2025 | 41,20 | 41,70 | 40,90 | 41,50 | 1,47% | - |
| 01.12.2025 | 40,70 | 41,10 | 40,40 | 40,90 | 0,00% | - |
| 26.11.2025 | 40,90 | 41,10 | 40,70 | 40,90 | 2,00% | - |
| 25.11.2025 | 40,10 | 40,30 | 40,10 | 40,10 | 3,62% | - |
| 21.11.2025 | 38,60 | 38,70 | 38,50 | 38,70 | -1,02% | - |
| 19.11.2025 | 39,00 | 39,30 | 38,80 | 39,10 | -3,22% | 36,00 |
| 14.11.2025 | 40,40 | 40,40 | 40,10 | 40,40 | -1,22% | - |
| 13.11.2025 | 40,80 | 41,00 | 40,10 | 40,90 | 0,99% | 90,00 |
| 11.11.2025 | 40,70 | 40,90 | 40,30 | 40,50 | -0,98% | - |
| 10.11.2025 | 41,30 | 41,70 | 40,70 | 40,90 | 0,99% | - |
| 07.11.2025 | 40,80 | 40,90 | 40,10 | 40,50 | -2,88% | - |
| 05.11.2025 | 41,20 | 41,90 | 41,10 | 41,70 | -0,48% | - |
| 03.11.2025 | 41,90 | 42,40 | 41,50 | 41,90 | -0,24% | 1,00 |
| 29.10.2025 | 43,20 | 43,40 | 41,70 | 42,00 | -3,45% | - |
| 28.10.2025 | 44,10 | 44,30 | 43,50 | 43,50 | -1,36% | - |
| 27.10.2025 | 44,80 | 44,80 | 44,10 | 44,10 | -2,00% | - |
| 24.10.2025 | 44,90 | 45,30 | 44,90 | 45,00 | 0,67% | - |
| 23.10.2025 | 44,40 | 44,70 | 44,10 | 44,70 | -1,97% | - |
| 21.10.2025 | 45,60 | 45,70 | 45,50 | 45,60 | 0,22% | - |
| 20.10.2025 | 44,70 | 45,90 | 44,70 | 45,50 | 2,25% | 120,00 |
| 15.10.2025 | 44,40 | 44,80 | 44,40 | 44,50 | 4,71% | - |
| 10.10.2025 | 44,00 | 44,30 | 42,50 | 42,50 | -3,63% | - |
| 09.10.2025 | 44,50 | 44,80 | 43,50 | 44,10 | -0,45% | - |
| 08.10.2025 | 44,30 | 44,50 | 44,20 | 44,30 | 0,91% | - |
| 30.09.2025 | 44,00 | 44,40 | 43,90 | 43,90 | -0,45% | 348,00 |
| 29.09.2025 | 44,40 | 44,70 | 43,90 | 44,10 | -3,08% | 2,00 |
| 19.09.2025 | 45,50 | 45,60 | 45,50 | 45,50 | 0,00% | - |
| 18.09.2025 | 44,40 | 45,50 | 44,40 | 45,50 | 1,56% | 224,00 |
| 17.09.2025 | 44,90 | 44,90 | 44,80 | 44,80 | -1,10% | - |
| 16.09.2025 | 45,30 | 45,50 | 44,70 | 45,30 | -0,44% | - |
| 15.09.2025 | 45,70 | 46,10 | 45,40 | 45,50 | -1,30% | - |
| 11.09.2025 | 46,10 | 46,50 | 45,70 | 46,10 | 1,77% | 105,00 |
| 09.09.2025 | 45,30 | 45,70 | 45,10 | 45,30 | -1,31% | - |
| 05.09.2025 | 46,00 | 46,20 | 45,30 | 45,90 | 0,44% | - |
| 04.09.2025 | 44,90 | 45,90 | 44,90 | 45,70 | 1,33% | 400,00 |
| 03.09.2025 | 44,70 | 45,10 | 44,10 | 45,10 | 0,89% | 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% | - |