46,700€
-0,21%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 28.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 27.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 26.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 25.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | - |
| 22.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 21.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 20.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | - |
| 19.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 18.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 15.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 14.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 13.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 12.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 11.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 08.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 4,29% | - |
| 07.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -5,41% | - |
| 06.08.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 05.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 04.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 01.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,56% | - |
| 31.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 30.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 29.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | - |
| 28.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 25.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 24.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 23.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 22.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 21.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 18.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 17.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 16.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 15.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 14.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 11.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 10.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 09.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | - |
| 08.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 07.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 04.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 03.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 3,96% | - |
| 02.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 01.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 30.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 27.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 26.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 23.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 20.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 18.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 17.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 16.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 13.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 12.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 11.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 10.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 09.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 06.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 05.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 04.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 03.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 02.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 30.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 29.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 27.05.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 1,38% | 23,00 |
| 26.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 23.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 22.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 21.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 20.05.2025 | 44,80 | 45,40 | 44,80 | 45,40 | -0,87% | 549,00 |
| 19.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 16.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 15.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 14.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 13.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 12.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 09.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 08.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 07.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 06.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 05.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 02.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 30.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 28.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 24.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 23.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | - |
| 22.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 17.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 16.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 14.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 11.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | - |
| 10.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 13,59% | - |
| 09.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,66% | - |