44,900€
2,05%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,00 | 45,30 | 44,70 | 44,90 | 2,05% | - |
| 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% | - |
| 08.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 7,22% | - |
| 07.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -9,55% | - |
| 04.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -6,13% | - |
| 03.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 02.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 01.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 31.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 28.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 27.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 26.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 24.03.2025 | 43,80 | 45,20 | 43,80 | 45,20 | 1,80% | 225,00 |
| 21.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 20.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 19.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 18.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 17.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 14.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 13.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 12.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 11.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 10.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 07.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 06.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 05.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 04.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 03.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 28.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 27.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 26.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 25.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 24.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 21.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 20.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 19.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 18.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 17.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 14.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 13.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 12.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 11.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 10.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 07.02.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 0,41% | 30,00 |
| 06.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 05.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 04.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |
| 03.02.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 0,00% | 246,00 |
| 31.01.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 30.01.2025 | 51,00 | 51,00 | 50,00 | 50,00 | -0,99% | 225,00 |
| 29.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 28.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 27.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 24.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 23.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 22.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 21.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 20.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 17.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 16.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 15.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 14.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 13.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 10.01.2025 | 49,60 | 50,00 | 49,60 | 50,00 | 0,00% | 185,00 |
| 09.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 08.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 07.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 06.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 03.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 02.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 30.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 27.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 23.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 20.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 19.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 18.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 17.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 16.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 13.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 12.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 11.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |