42,900€
2,63%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 41,90 | 43,10 | 41,40 | 42,90 | 2,39% | - |
| 07.01.2026 | 42,10 | 42,50 | 41,30 | 41,90 | -0,71% | - |
| 06.01.2026 | 41,70 | 42,30 | 41,30 | 42,20 | 1,44% | - |
| 05.01.2026 | 42,30 | 42,90 | 41,30 | 41,60 | -0,95% | - |
| 02.01.2026 | 40,90 | 42,30 | 40,90 | 42,00 | 1,94% | - |
| 30.12.2025 | 41,50 | 41,70 | 41,20 | 41,20 | -1,20% | - |
| 29.12.2025 | 41,80 | 42,10 | 41,10 | 41,70 | -1,65% | - |
| 22.12.2025 | 42,70 | 43,00 | 41,80 | 42,40 | 0,71% | - |
| 19.12.2025 | 41,40 | 42,40 | 41,30 | 42,10 | 0,72% | - |
| 18.12.2025 | 41,60 | 41,80 | 41,00 | 41,80 | 0,97% | - |
| 17.12.2025 | 41,80 | 41,90 | 41,30 | 41,40 | -0,24% | - |
| 16.12.2025 | 41,90 | 42,30 | 41,20 | 41,50 | -0,72% | - |
| 15.12.2025 | 42,70 | 43,00 | 41,60 | 41,80 | -0,48% | - |
| 12.12.2025 | 43,30 | 43,60 | 42,00 | 42,00 | -2,78% | - |
| 11.12.2025 | 42,90 | 43,40 | 42,40 | 43,20 | 1,41% | - |
| 10.12.2025 | 42,10 | 43,20 | 41,10 | 42,60 | 0,47% | - |
| 09.12.2025 | 42,50 | 42,80 | 41,80 | 42,40 | 0,00% | - |
| 08.12.2025 | 42,70 | 43,60 | 42,40 | 42,40 | 0,47% | - |
| 05.12.2025 | 42,20 | 42,80 | 41,90 | 42,20 | 0,00% | - |
| 04.12.2025 | 42,20 | 42,60 | 41,80 | 42,20 | 0,96% | - |
| 03.12.2025 | 41,10 | 42,40 | 40,60 | 41,80 | 0,97% | - |
| 02.12.2025 | 40,90 | 41,80 | 40,60 | 41,40 | 1,97% | - |
| 01.12.2025 | 40,50 | 41,20 | 40,40 | 40,60 | -0,49% | - |
| 28.11.2025 | 40,80 | 41,50 | 37,40 | 40,80 | 0,00% | - |
| 26.11.2025 | 40,90 | 41,20 | 39,80 | 40,80 | 0,49% | - |
| 25.11.2025 | 40,10 | 41,00 | 39,70 | 40,60 | 2,53% | - |
| 24.11.2025 | 39,80 | 40,60 | 39,50 | 39,60 | -0,50% | - |
| 21.11.2025 | 38,60 | 40,60 | 38,50 | 39,80 | 2,05% | - |
| 20.11.2025 | 39,40 | 40,00 | 38,60 | 39,00 | -1,02% | - |
| 19.11.2025 | 39,00 | 40,70 | 38,80 | 39,40 | 0,25% | - |
| 18.11.2025 | 38,50 | 39,60 | 38,40 | 39,30 | 0,51% | - |
| 17.11.2025 | 39,90 | 40,30 | 39,00 | 39,10 | -1,76% | - |
| 14.11.2025 | 40,40 | 40,80 | 39,40 | 39,80 | -2,21% | - |
| 13.11.2025 | 40,80 | 41,50 | 40,00 | 40,70 | 0,25% | - |
| 12.11.2025 | 40,50 | 41,90 | 40,40 | 40,60 | 1,00% | - |
| 11.11.2025 | 40,90 | 41,50 | 40,20 | 40,20 | -1,95% | - |
| 10.11.2025 | 40,90 | 41,90 | 40,40 | 41,00 | 0,99% | - |
| 07.11.2025 | 41,10 | 41,60 | 40,10 | 40,60 | -0,98% | - |
| 06.11.2025 | 41,60 | 42,10 | 40,60 | 41,00 | -1,44% | - |
| 05.11.2025 | 41,20 | 42,10 | 41,10 | 41,60 | 0,97% | - |
| 04.11.2025 | 41,40 | 41,90 | 41,00 | 41,20 | -0,96% | - |
| 03.11.2025 | 41,90 | 42,30 | 41,20 | 41,60 | 0,48% | - |
| 31.10.2025 | 41,90 | 43,10 | 41,20 | 41,40 | -2,82% | - |
| 30.10.2025 | 41,70 | 43,20 | 41,70 | 42,60 | -1,16% | - |
| 29.10.2025 | 43,20 | 43,80 | 40,60 | 43,10 | -0,69% | - |
| 28.10.2025 | 44,10 | 44,30 | 41,60 | 43,40 | -0,91% | - |
| 27.10.2025 | 44,60 | 55,15 | 41,90 | 43,80 | -3,10% | - |
| 24.10.2025 | 44,90 | 45,60 | 44,00 | 45,20 | 4,15% | - |
| 23.10.2025 | 44,40 | 45,10 | 43,40 | 43,40 | -2,69% | - |
| 22.10.2025 | 44,90 | 45,40 | 44,00 | 44,60 | -1,33% | - |
| 21.10.2025 | 45,50 | 46,10 | 44,60 | 45,20 | -1,31% | - |
| 20.10.2025 | 44,70 | 46,00 | 44,10 | 45,80 | 2,69% | - |
| 17.10.2025 | 44,40 | 45,70 | 44,00 | 44,60 | -1,33% | - |
| 16.10.2025 | 45,10 | 45,90 | 44,40 | 45,20 | 0,44% | - |
| 15.10.2025 | 44,50 | 45,20 | 44,20 | 45,00 | 1,35% | - |
| 14.10.2025 | 43,50 | 45,00 | 43,10 | 44,40 | 1,37% | - |
| 13.10.2025 | 42,90 | 45,10 | 42,90 | 43,80 | 3,30% | - |
| 10.10.2025 | 44,00 | 44,60 | 42,40 | 42,40 | -3,85% | - |
| 09.10.2025 | 44,50 | 45,20 | 43,40 | 44,10 | -0,68% | - |
| 08.10.2025 | 44,30 | 45,70 | 43,80 | 44,40 | 0,91% | - |
| 07.10.2025 | 44,80 | 45,50 | 43,80 | 44,00 | -1,35% | - |
| 06.10.2025 | 44,40 | 45,40 | 44,30 | 44,60 | 2,29% | - |
| 03.10.2025 | 44,40 | 45,10 | 43,60 | 43,60 | -2,24% | - |
| 02.10.2025 | 44,40 | 46,60 | 44,20 | 44,60 | 0,45% | - |
| 01.10.2025 | 44,20 | 45,30 | 44,00 | 44,40 | 0,23% | - |
| 30.09.2025 | 44,00 | 44,70 | 43,80 | 44,30 | 0,68% | - |
| 29.09.2025 | 44,50 | 47,35 | 43,60 | 44,00 | -0,45% | - |
| 26.09.2025 | 44,30 | 44,60 | 43,80 | 44,20 | 0,00% | - |
| 25.09.2025 | 45,10 | 45,90 | 43,90 | 44,20 | -1,34% | - |
| 24.09.2025 | 45,10 | 45,70 | 44,60 | 44,80 | 0,00% | - |
| 23.09.2025 | 45,40 | 46,00 | 44,60 | 44,80 | -0,88% | - |
| 22.09.2025 | 45,10 | 45,80 | 44,50 | 45,20 | 0,44% | - |
| 19.09.2025 | 45,50 | 46,00 | 44,80 | 45,00 | 0,00% | - |
| 18.09.2025 | 44,40 | 45,90 | 44,40 | 45,00 | 0,90% | - |
| 17.09.2025 | 44,90 | 45,00 | 43,60 | 44,60 | 0,00% | - |
| 16.09.2025 | 45,20 | 46,50 | 44,40 | 44,60 | -1,33% | - |
| 15.09.2025 | 45,70 | 46,70 | 45,00 | 45,20 | -1,95% | - |
| 12.09.2025 | 46,10 | 46,20 | 46,00 | 46,10 | 0,22% | - |
| 11.09.2025 | 46,10 | 46,60 | 45,60 | 46,00 | 0,88% | - |
| 10.09.2025 | 45,30 | 46,10 | 45,00 | 45,60 | 0,22% | - |
| 09.09.2025 | 45,30 | 45,80 | 44,70 | 45,50 | 0,66% | - |
| 08.09.2025 | 46,00 | 46,00 | 44,10 | 45,20 | -1,31% | - |
| 05.09.2025 | 46,00 | 49,55 | 44,50 | 45,80 | 1,78% | - |
| 04.09.2025 | 44,90 | 46,50 | 43,40 | 45,00 | 0,90% | - |
| 03.09.2025 | 44,70 | 45,40 | 43,30 | 44,60 | -0,45% | - |
| 02.09.2025 | 46,70 | 46,90 | 44,20 | 44,80 | -3,03% | - |
| 01.09.2025 | 46,50 | 46,70 | 46,20 | 46,20 | -1,07% | - |
| 29.08.2025 | 46,80 | 47,50 | 46,20 | 46,70 | -0,21% | - |
| 28.08.2025 | 47,40 | 47,80 | 45,80 | 46,80 | -0,43% | - |
| 27.08.2025 | 47,20 | 47,60 | 45,10 | 47,00 | 0,00% | - |
| 26.08.2025 | 47,40 | 48,00 | 47,00 | 47,00 | 0,00% | - |
| 25.08.2025 | 47,50 | 47,90 | 45,70 | 47,00 | -1,05% | - |
| 22.08.2025 | 45,50 | 47,90 | 44,70 | 47,50 | 3,71% | - |
| 21.08.2025 | 45,80 | 46,00 | 45,10 | 45,80 | 0,22% | - |
| 20.08.2025 | 46,00 | 46,00 | 44,80 | 45,70 | -0,44% | - |
| 19.08.2025 | 45,70 | 46,40 | 44,30 | 45,90 | 0,00% | - |
| 18.08.2025 | 45,60 | 46,20 | 44,50 | 45,90 | 0,22% | - |
| 15.08.2025 | 46,70 | 46,80 | 44,50 | 45,80 | -1,51% | - |
| 14.08.2025 | 46,70 | 47,20 | 45,30 | 46,50 | -0,85% | - |
| 13.08.2025 | 45,70 | 47,00 | 44,40 | 46,90 | 2,40% | - |