51,000€
2,00%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 50,15 | 51,75 | 50,05 | 51,25 | 1,99% | - |
| 20.11.2024 | 49,40 | 50,80 | 49,00 | 50,25 | 1,93% | - |
| 19.11.2024 | 49,60 | 50,15 | 49,10 | 49,30 | -1,20% | - |
| 18.11.2024 | 50,25 | 50,75 | 49,50 | 49,90 | -0,70% | - |
| 15.11.2024 | 50,25 | 51,25 | 49,85 | 50,25 | 0,00% | - |
| 14.11.2024 | 50,00 | 50,75 | 50,00 | 50,25 | 0,00% | - |
| 13.11.2024 | 50,75 | 51,75 | 50,25 | 50,25 | -0,99% | - |
| 12.11.2024 | 52,00 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 11.11.2024 | 52,50 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 08.11.2024 | 53,00 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 07.11.2024 | 53,00 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 06.11.2024 | 51,50 | 53,25 | 51,25 | 53,25 | 6,71% | - |
| 05.11.2024 | 49,60 | 51,50 | 48,90 | 49,90 | 0,40% | - |
| 04.11.2024 | 50,25 | 51,50 | 49,40 | 49,70 | -1,49% | - |
| 01.11.2024 | 49,60 | 55,05 | 42,70 | 50,45 | 14,40% | - |
| 31.10.2024 | 53,25 | 53,25 | 41,50 | 44,10 | -24,29% | 74,00 |
| 30.10.2024 | 50,00 | 58,25 | 50,00 | 58,25 | 18,76% | - |
| 29.10.2024 | 50,25 | 58,00 | 49,05 | 49,05 | -14,32% | - |
| 28.10.2024 | 50,00 | 57,25 | 48,95 | 57,25 | 14,73% | - |
| 25.10.2024 | 50,25 | 50,75 | 49,60 | 49,90 | -0,70% | - |
| 24.10.2024 | 49,80 | 50,40 | 49,50 | 50,25 | -0,30% | - |
| 23.10.2024 | 49,80 | 50,75 | 49,40 | 50,40 | 0,30% | - |
| 22.10.2024 | 49,90 | 50,40 | 49,30 | 50,25 | 0,70% | - |
| 21.10.2024 | 50,00 | 51,00 | 49,90 | 49,90 | -0,70% | - |
| 18.10.2024 | 51,00 | 51,25 | 50,25 | 50,25 | -1,95% | - |
| 17.10.2024 | 50,75 | 52,00 | 50,75 | 51,25 | 0,99% | - |
| 16.10.2024 | 50,25 | 51,25 | 50,25 | 50,75 | 1,00% | - |
| 15.10.2024 | 50,75 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 14.10.2024 | 50,00 | 51,25 | 49,60 | 50,75 | 1,00% | - |
| 11.10.2024 | 49,50 | 50,75 | 49,30 | 50,25 | 1,52% | - |
| 10.10.2024 | 50,25 | 50,25 | 48,25 | 49,50 | -1,49% | - |
| 09.10.2024 | 49,40 | 50,75 | 49,20 | 50,25 | 1,52% | - |
| 08.10.2024 | 49,20 | 50,05 | 48,60 | 49,50 | 0,81% | - |
| 07.10.2024 | 49,30 | 49,60 | 48,50 | 49,10 | -0,41% | - |
| 04.10.2024 | 48,20 | 49,60 | 48,20 | 49,30 | 2,28% | - |
| 03.10.2024 | 48,20 | 48,80 | 47,90 | 48,20 | -0,21% | - |
| 02.10.2024 | 48,10 | 49,10 | 47,50 | 48,30 | 0,00% | - |
| 01.10.2024 | 48,70 | 48,90 | 47,60 | 48,30 | -0,82% | - |
| 30.09.2024 | 48,70 | 49,00 | 47,80 | 48,70 | 0,00% | - |
| 27.09.2024 | 48,70 | 49,40 | 47,70 | 48,70 | 0,00% | - |
| 26.09.2024 | 47,30 | 48,80 | 47,30 | 48,70 | 2,96% | - |
| 25.09.2024 | 47,30 | 47,60 | 46,80 | 47,30 | -0,42% | - |
| 24.09.2024 | 47,40 | 48,00 | 47,20 | 47,50 | 0,00% | - |
| 23.09.2024 | 47,30 | 48,00 | 47,00 | 47,50 | 0,42% | - |
| 20.09.2024 | 47,10 | 47,50 | 46,40 | 47,30 | 0,42% | - |
| 19.09.2024 | 46,10 | 47,50 | 46,10 | 47,10 | 1,95% | - |
| 18.09.2024 | 46,30 | 47,10 | 45,80 | 46,20 | -0,22% | - |
| 17.09.2024 | 45,80 | 46,80 | 45,80 | 46,30 | 0,87% | - |
| 16.09.2024 | 45,70 | 46,40 | 45,20 | 45,90 | 0,44% | - |
| 13.09.2024 | 45,00 | 46,00 | 44,50 | 45,70 | 1,33% | - |
| 12.09.2024 | 45,50 | 45,80 | 44,60 | 45,10 | -0,88% | - |
| 11.09.2024 | 44,40 | 45,60 | 43,60 | 45,50 | 1,34% | - |
| 10.09.2024 | 45,10 | 45,80 | 44,60 | 44,90 | -0,22% | - |
| 09.09.2024 | 45,90 | 46,40 | 45,00 | 45,00 | -1,32% | - |
| 06.09.2024 | 46,60 | 48,20 | 45,50 | 45,60 | -2,36% | - |
| 05.09.2024 | 47,10 | 48,20 | 46,40 | 46,70 | -0,85% | - |
| 04.09.2024 | 47,00 | 47,75 | 45,90 | 47,10 | -0,42% | - |
| 03.09.2024 | 49,90 | 49,90 | 46,90 | 47,30 | -5,21% | - |
| 02.09.2024 | 49,90 | 49,90 | 49,70 | 49,90 | 0,00% | - |
| 30.08.2024 | 49,40 | 50,40 | 49,40 | 49,90 | 1,01% | - |
| 29.08.2024 | 49,10 | 50,40 | 48,80 | 49,40 | 0,61% | - |
| 28.08.2024 | 49,30 | 49,85 | 48,60 | 49,10 | 0,00% | - |
| 27.08.2024 | 49,30 | 49,60 | 48,80 | 49,10 | -0,41% | - |
| 26.08.2024 | 49,50 | 50,05 | 49,00 | 49,30 | 0,20% | - |
| 23.08.2024 | 49,20 | 50,05 | 49,00 | 49,20 | 0,20% | - |
| 22.08.2024 | 49,40 | 49,95 | 49,00 | 49,10 | -0,81% | - |
| 21.08.2024 | 48,90 | 49,85 | 48,70 | 49,50 | -0,60% | - |
| 20.08.2024 | 50,25 | 50,40 | 48,60 | 49,80 | -0,90% | - |
| 19.08.2024 | 49,10 | 50,40 | 49,00 | 50,25 | 2,34% | - |
| 16.08.2024 | 49,70 | 50,40 | 49,00 | 49,10 | -1,21% | - |
| 15.08.2024 | 48,40 | 50,05 | 48,40 | 49,70 | 2,26% | - |
| 14.08.2024 | 48,40 | 49,10 | 48,20 | 48,60 | 0,21% | - |
| 13.08.2024 | 48,20 | 48,90 | 47,70 | 48,50 | 0,41% | - |
| 12.08.2024 | 48,50 | 49,40 | 47,60 | 48,30 | -0,41% | - |
| 09.08.2024 | 48,80 | 49,00 | 46,70 | 48,50 | -0,21% | - |
| 08.08.2024 | 45,50 | 49,00 | 45,50 | 48,60 | 6,35% | - |
| 07.08.2024 | 46,30 | 48,10 | 45,40 | 45,70 | -0,44% | - |
| 06.08.2024 | 46,10 | 47,00 | 43,40 | 45,90 | 0,88% | - |
| 05.08.2024 | 45,90 | 46,10 | 43,40 | 45,50 | -2,15% | - |
| 02.08.2024 | 48,20 | 48,65 | 46,00 | 46,50 | -4,71% | - |
| 01.08.2024 | 49,90 | 50,75 | 48,00 | 48,80 | -1,81% | - |
| 31.07.2024 | 49,00 | 50,40 | 48,90 | 49,70 | 1,22% | - |
| 30.07.2024 | 49,10 | 50,05 | 48,80 | 49,10 | 0,00% | - |
| 29.07.2024 | 48,80 | 49,85 | 48,70 | 49,10 | 0,82% | - |
| 26.07.2024 | 47,80 | 49,20 | 47,70 | 48,70 | 1,46% | - |
| 25.07.2024 | 48,10 | 48,60 | 47,10 | 48,00 | 0,42% | - |
| 24.07.2024 | 48,70 | 49,75 | 47,80 | 47,80 | -2,25% | - |
| 23.07.2024 | 49,30 | 49,95 | 48,60 | 48,90 | -0,81% | - |
| 22.07.2024 | 48,00 | 49,60 | 47,60 | 49,30 | 2,49% | - |
| 19.07.2024 | 48,90 | 50,00 | 47,80 | 48,10 | -1,03% | - |
| 18.07.2024 | 49,70 | 50,40 | 48,60 | 48,60 | -2,21% | - |
| 17.07.2024 | 49,60 | 50,40 | 48,30 | 49,70 | 0,00% | - |
| 16.07.2024 | 48,50 | 50,05 | 48,15 | 49,70 | 2,47% | - |
| 15.07.2024 | 48,60 | 49,00 | 48,10 | 48,50 | 0,00% | - |
| 12.07.2024 | 48,70 | 49,40 | 48,40 | 48,50 | 0,21% | - |
| 11.07.2024 | 47,70 | 49,00 | 47,50 | 48,40 | 1,47% | - |
| 10.07.2024 | 46,90 | 47,80 | 46,80 | 47,70 | 1,71% | - |
| 09.07.2024 | 47,50 | 48,65 | 46,80 | 46,90 | -1,26% | - |
| 08.07.2024 | 46,50 | 47,80 | 46,50 | 47,50 | 1,71% | - |
| 05.07.2024 | 47,20 | 47,50 | 46,40 | 46,70 | -1,27% | - |