52,750€
-1,40%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 53,75 | 54,25 | 53,50 | 53,50 | -0,47% | - |
| 05.03.2026 | 54,50 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 04.03.2026 | 54,25 | 55,50 | 54,25 | 54,25 | -0,91% | - |
| 03.03.2026 | 55,25 | 55,50 | 53,75 | 54,75 | -1,79% | - |
| 02.03.2026 | 55,25 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 27.02.2026 | 55,75 | 56,00 | 54,75 | 55,75 | -0,45% | - |
| 26.02.2026 | 56,75 | 57,50 | 55,75 | 56,00 | -2,18% | - |
| 25.02.2026 | 56,75 | 57,50 | 56,25 | 57,25 | 0,88% | - |
| 24.02.2026 | 57,25 | 57,75 | 56,50 | 56,75 | -0,87% | - |
| 23.02.2026 | 56,75 | 57,50 | 56,50 | 57,25 | 0,00% | - |
| 20.02.2026 | 56,25 | 57,25 | 55,00 | 57,25 | 1,78% | - |
| 19.02.2026 | 55,50 | 56,25 | 54,75 | 56,25 | 1,81% | - |
| 18.02.2026 | 54,75 | 56,25 | 54,75 | 55,25 | 0,91% | - |
| 17.02.2026 | 55,25 | 55,75 | 54,75 | 54,75 | -1,35% | - |
| 16.02.2026 | 55,50 | 55,75 | 55,50 | 55,50 | 0,45% | - |
| 13.02.2026 | 55,50 | 56,25 | 55,25 | 55,25 | -0,45% | - |
| 12.02.2026 | 56,25 | 56,50 | 54,75 | 55,50 | 0,00% | - |
| 11.02.2026 | 55,25 | 56,75 | 55,25 | 55,50 | 0,45% | - |
| 10.02.2026 | 55,75 | 56,25 | 55,25 | 55,25 | -0,90% | - |
| 09.02.2026 | 56,25 | 56,50 | 54,75 | 55,75 | -0,89% | - |
| 06.02.2026 | 54,50 | 56,75 | 54,25 | 56,25 | 2,74% | - |
| 05.02.2026 | 54,25 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 04.02.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 2,36% | - |
| 03.02.2026 | 53,75 | 54,25 | 52,75 | 53,00 | -1,40% | - |
| 02.02.2026 | 52,25 | 54,25 | 51,25 | 53,75 | 1,90% | - |
| 30.01.2026 | 52,25 | 53,25 | 51,25 | 52,75 | 0,96% | 7.400,00 |
| 29.01.2026 | 50,05 | 52,75 | 49,60 | 52,25 | 19,29% | 2.198,00 |
| 28.01.2026 | 43,90 | 50,75 | 43,60 | 43,80 | -0,23% | - |
| 27.01.2026 | 43,20 | 44,10 | 42,70 | 43,90 | 1,39% | - |
| 26.01.2026 | 42,90 | 43,30 | 42,30 | 43,30 | 0,70% | - |
| 23.01.2026 | 43,60 | 43,70 | 42,70 | 43,00 | -0,92% | - |
| 22.01.2026 | 43,60 | 44,10 | 43,40 | 43,40 | -0,23% | - |
| 21.01.2026 | 41,90 | 43,70 | 41,70 | 43,50 | 3,82% | - |
| 20.01.2026 | 43,00 | 43,10 | 41,90 | 41,90 | -3,01% | - |
| 19.01.2026 | 43,30 | 43,60 | 43,20 | 43,20 | -1,14% | - |
| 16.01.2026 | 44,10 | 44,50 | 43,70 | 43,70 | -0,91% | - |
| 15.01.2026 | 42,90 | 44,50 | 42,90 | 44,10 | 2,80% | - |
| 14.01.2026 | 42,80 | 43,30 | 42,40 | 42,90 | 0,00% | - |
| 13.01.2026 | 42,60 | 43,10 | 42,50 | 42,90 | 0,47% | - |
| 12.01.2026 | 42,50 | 42,90 | 42,10 | 42,70 | -0,23% | - |
| 09.01.2026 | 42,90 | 43,30 | 42,30 | 42,80 | -0,23% | - |
| 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% | - |