43,700€
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,50 | 43,70 | 43,30 | 43,70 | 0,00% | - |
| 18.04.2024 | 43,70 | 44,10 | 43,50 | 43,70 | 0,00% | - |
| 17.04.2024 | 44,50 | 44,70 | 43,70 | 43,70 | -1,80% | - |
| 16.04.2024 | 44,30 | 44,50 | 43,70 | 44,50 | 0,45% | - |
| 15.04.2024 | 44,50 | 44,90 | 44,10 | 44,30 | 0,00% | - |
| 12.04.2024 | 45,30 | 45,50 | 44,10 | 44,30 | -2,21% | 1.385,00 |
| 11.04.2024 | 44,70 | 45,30 | 44,50 | 45,30 | 1,34% | - |
| 10.04.2024 | 45,50 | 45,70 | 44,50 | 44,70 | -1,76% | - |
| 09.04.2024 | 44,90 | 45,50 | 44,70 | 45,50 | 0,89% | 20,00 |
| 08.04.2024 | 44,70 | 45,30 | 44,70 | 45,10 | 0,45% | - |
| 05.04.2024 | 44,50 | 44,90 | 44,30 | 44,90 | 0,90% | - |
| 04.04.2024 | 45,50 | 45,70 | 44,30 | 44,50 | -2,20% | - |
| 03.04.2024 | 45,30 | 45,50 | 44,90 | 45,50 | 0,44% | - |
| 02.04.2024 | 45,90 | 46,00 | 45,10 | 45,30 | -1,31% | 2,00 |
| 28.03.2024 | 45,70 | 45,90 | 45,40 | 45,90 | 0,44% | 4,00 |
| 27.03.2024 | 44,90 | 45,70 | 44,70 | 45,70 | 2,24% | 65,00 |
| 26.03.2024 | 44,70 | 44,90 | 44,50 | 44,70 | 0,00% | - |
| 25.03.2024 | 44,30 | 44,70 | 44,10 | 44,70 | 0,90% | - |
| 22.03.2024 | 44,10 | 44,90 | 44,10 | 44,30 | 0,45% | 20,00 |
| 21.03.2024 | 43,10 | 44,70 | 43,10 | 44,10 | 2,32% | - |
| 20.03.2024 | 42,70 | 43,10 | 42,50 | 43,10 | 0,94% | - |
| 19.03.2024 | 42,50 | 42,90 | 42,10 | 42,70 | 0,47% | 2,00 |
| 18.03.2024 | 43,10 | 43,50 | 42,50 | 42,50 | -1,39% | 662,00 |
| 15.03.2024 | 43,70 | 43,90 | 43,10 | 43,10 | -1,37% | 17,00 |
| 14.03.2024 | 44,30 | 44,50 | 43,50 | 43,70 | -1,35% | - |
| 13.03.2024 | 43,30 | 44,30 | 42,90 | 44,30 | 2,31% | - |
| 12.03.2024 | 42,90 | 43,30 | 42,70 | 43,30 | 0,93% | - |
| 11.03.2024 | 42,50 | 42,90 | 42,30 | 42,90 | 0,94% | - |
| 08.03.2024 | 43,30 | 43,50 | 42,50 | 42,50 | -1,85% | - |
| 07.03.2024 | 43,50 | 43,70 | 43,10 | 43,30 | -0,46% | 1,00 |
| 06.03.2024 | 43,50 | 43,90 | 43,30 | 43,50 | 0,00% | - |
| 05.03.2024 | 43,50 | 43,90 | 43,30 | 43,50 | -0,91% | - |
| 04.03.2024 | 43,90 | 44,30 | 43,50 | 43,90 | 0,46% | 3,00 |
| 01.03.2024 | 43,10 | 43,70 | 42,90 | 43,70 | 0,92% | 2,00 |
| 29.02.2024 | 42,70 | 43,30 | 42,50 | 43,30 | 1,41% | 50,00 |
| 28.02.2024 | 42,50 | 42,70 | 42,10 | 42,70 | 0,95% | - |
| 27.02.2024 | 42,50 | 42,90 | 42,10 | 42,30 | 0,00% | - |
| 26.02.2024 | 42,70 | 42,70 | 42,10 | 42,30 | -1,40% | 16,00 |
| 23.02.2024 | 42,90 | 43,10 | 42,70 | 42,90 | 0,00% | - |
| 22.02.2024 | 42,30 | 42,90 | 42,10 | 42,90 | 1,42% | - |
| 21.02.2024 | 41,70 | 42,30 | 41,50 | 42,30 | 1,93% | - |
| 20.02.2024 | 41,70 | 41,70 | 41,10 | 41,50 | -0,95% | - |
| 19.02.2024 | 41,90 | 41,90 | 41,70 | 41,90 | 0,00% | - |
| 16.02.2024 | 42,10 | 42,30 | 41,70 | 41,90 | -0,48% | - |
| 15.02.2024 | 42,10 | 42,30 | 41,90 | 42,10 | 0,48% | - |
| 14.02.2024 | 41,10 | 42,10 | 41,10 | 41,90 | 1,95% | 5,00 |
| 13.02.2024 | 42,10 | 42,10 | 40,90 | 41,10 | -2,84% | 25,00 |
| 12.02.2024 | 41,60 | 42,30 | 41,50 | 42,30 | 1,93% | 29,00 |
| 09.02.2024 | 41,50 | 41,70 | 41,30 | 41,50 | 0,48% | - |
| 08.02.2024 | 40,70 | 41,70 | 40,70 | 41,30 | 1,47% | - |
| 07.02.2024 | 41,30 | 41,50 | 40,70 | 40,70 | -1,93% | - |
| 06.02.2024 | 41,90 | 42,10 | 41,30 | 41,50 | -1,43% | - |
| 05.02.2024 | 42,40 | 42,50 | 41,90 | 42,10 | -0,47% | 13,00 |
| 02.02.2024 | 41,70 | 42,50 | 41,30 | 42,30 | 0,95% | - |
| 01.02.2024 | 41,90 | 42,20 | 40,90 | 41,90 | 0,48% | 122,00 |
| 31.01.2024 | 44,30 | 44,30 | 41,30 | 41,70 | -5,44% | - |
| 30.01.2024 | 43,90 | 44,50 | 43,70 | 44,10 | 0,46% | - |
| 29.01.2024 | 43,50 | 43,90 | 42,90 | 43,90 | 0,92% | - |
| 26.01.2024 | 44,10 | 44,10 | 43,30 | 43,50 | -1,36% | - |
| 25.01.2024 | 44,30 | 44,70 | 44,10 | 44,10 | -0,45% | - |
| 24.01.2024 | 44,30 | 44,50 | 44,10 | 44,30 | -0,45% | - |
| 23.01.2024 | 43,90 | 44,50 | 43,90 | 44,50 | 0,91% | 8,00 |
| 22.01.2024 | 43,70 | 44,30 | 43,70 | 44,10 | 1,38% | - |
| 19.01.2024 | 43,30 | 43,70 | 43,10 | 43,50 | 0,46% | - |
| 18.01.2024 | 42,30 | 43,50 | 42,30 | 43,30 | 2,36% | - |
| 17.01.2024 | 43,10 | 43,10 | 42,30 | 42,30 | -1,86% | 100,00 |
| 16.01.2024 | 42,90 | 43,30 | 42,70 | 43,10 | 0,47% | - |
| 15.01.2024 | 42,90 | 43,10 | 42,90 | 42,90 | -0,46% | - |
| 12.01.2024 | 43,30 | 43,50 | 42,90 | 43,10 | -0,46% | - |
| 11.01.2024 | 43,30 | 43,30 | 42,90 | 43,30 | 0,00% | - |
| 10.01.2024 | 43,30 | 43,40 | 42,90 | 43,30 | 0,00% | 12,00 |
| 09.01.2024 | 43,70 | 43,70 | 42,90 | 43,30 | -1,37% | - |
| 08.01.2024 | 43,30 | 43,90 | 43,10 | 43,90 | 1,39% | 150,00 |
| 05.01.2024 | 43,50 | 43,90 | 43,30 | 43,30 | -0,46% | 14,00 |
| 04.01.2024 | 44,30 | 44,40 | 43,30 | 43,50 | -1,81% | 112,00 |
| 03.01.2024 | 44,90 | 44,90 | 44,10 | 44,30 | -0,89% | 3,00 |
| 02.01.2024 | 45,70 | 45,90 | 44,70 | 44,70 | -2,61% | 2,00 |
| 29.12.2023 | 45,70 | 45,90 | 45,70 | 45,90 | 0,44% | 2,00 |
| 28.12.2023 | 45,70 | 45,90 | 45,50 | 45,70 | 0,44% | - |
| 27.12.2023 | 46,10 | 46,10 | 45,30 | 45,50 | -0,44% | 9,00 |
| 22.12.2023 | 45,10 | 45,90 | 44,90 | 45,70 | 0,88% | - |
| 21.12.2023 | 45,10 | 45,50 | 44,70 | 45,30 | 0,00% | 220,00 |
| 20.12.2023 | 45,10 | 45,50 | 44,90 | 45,30 | 0,44% | - |
| 19.12.2023 | 44,90 | 45,10 | 44,70 | 45,10 | 0,89% | - |
| 18.12.2023 | 45,10 | 45,30 | 44,50 | 44,70 | -0,89% | - |
| 15.12.2023 | 45,10 | 45,90 | 44,90 | 45,10 | 0,00% | 3,00 |
| 14.12.2023 | 44,30 | 45,10 | 44,10 | 45,10 | 2,27% | - |
| 13.12.2023 | 44,50 | 44,50 | 43,70 | 44,10 | -0,90% | - |
| 12.12.2023 | 44,70 | 44,90 | 44,30 | 44,50 | -0,45% | - |
| 11.12.2023 | 44,10 | 44,90 | 44,00 | 44,70 | 1,36% | - |
| 08.12.2023 | 43,50 | 44,30 | 43,50 | 44,10 | 1,85% | - |
| 07.12.2023 | 42,70 | 43,30 | 42,50 | 43,30 | 1,41% | - |
| 06.12.2023 | 43,10 | 43,90 | 42,70 | 42,70 | -0,93% | - |
| 05.12.2023 | 43,50 | 43,70 | 42,90 | 43,10 | -1,82% | - |
| 04.12.2023 | 43,50 | 44,10 | 43,30 | 43,90 | 0,92% | - |
| 01.12.2023 | 42,90 | 43,70 | 42,90 | 43,50 | 1,40% | 4,00 |
| 30.11.2023 | 42,90 | 43,30 | 42,70 | 42,90 | 0,47% | - |
| 29.11.2023 | 42,30 | 42,70 | 42,20 | 42,70 | 0,95% | 42,00 |
| 28.11.2023 | 42,90 | 43,10 | 42,30 | 42,30 | -1,86% | - |
| 27.11.2023 | 42,90 | 43,30 | 42,70 | 43,10 | 0,00% | - |