74,750€
0,34%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 75,00 | 76,50 | 73,75 | 74,25 | -0,67% | - |
| 28.05.2026 | 75,00 | 75,25 | 73,75 | 74,75 | -0,33% | 2.900,00 |
| 27.05.2026 | 76,50 | 77,50 | 74,25 | 75,00 | -2,28% | 675,00 |
| 26.05.2026 | 74,25 | 76,75 | 73,75 | 76,75 | 3,02% | - |
| 25.05.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 0,34% | - |
| 22.05.2026 | 72,00 | 74,75 | 71,25 | 74,25 | 3,48% | - |
| 21.05.2026 | 73,00 | 73,50 | 71,25 | 71,75 | -1,37% | - |
| 20.05.2026 | 71,00 | 73,00 | 70,75 | 72,75 | 2,83% | - |
| 19.05.2026 | 71,50 | 72,50 | 69,75 | 70,75 | -1,39% | 12.122,00 |
| 18.05.2026 | 71,75 | 73,00 | 71,25 | 71,75 | -0,69% | - |
| 15.05.2026 | 74,25 | 74,75 | 72,00 | 72,25 | -2,69% | - |
| 14.05.2026 | 74,00 | 75,25 | 73,25 | 74,25 | 0,68% | - |
| 13.05.2026 | 70,00 | 73,75 | 69,75 | 73,75 | 5,73% | - |
| 12.05.2026 | 70,50 | 70,75 | 68,25 | 69,75 | -0,71% | - |
| 11.05.2026 | 69,75 | 70,75 | 69,25 | 70,25 | 0,72% | - |
| 08.05.2026 | 69,00 | 70,75 | 68,50 | 69,75 | 1,45% | - |
| 07.05.2026 | 71,50 | 72,25 | 68,25 | 68,75 | -3,17% | - |
| 06.05.2026 | 70,50 | 72,25 | 70,25 | 71,00 | 1,07% | - |
| 05.05.2026 | 69,00 | 71,25 | 68,25 | 70,25 | 2,18% | - |
| 04.05.2026 | 68,75 | 69,75 | 68,00 | 68,75 | -2,14% | - |
| 30.04.2026 | 69,50 | 71,75 | 69,00 | 70,25 | 0,72% | - |
| 29.04.2026 | 67,00 | 72,50 | 66,50 | 69,75 | 4,49% | - |
| 28.04.2026 | 67,25 | 67,50 | 65,75 | 66,75 | -0,74% | - |
| 27.04.2026 | 67,00 | 67,75 | 65,75 | 67,25 | 0,00% | - |
| 24.04.2026 | 66,75 | 68,25 | 66,50 | 67,25 | 0,75% | - |
| 23.04.2026 | 64,25 | 67,75 | 64,00 | 66,75 | 3,89% | - |
| 22.04.2026 | 64,25 | 65,25 | 64,25 | 64,25 | 0,00% | - |
| 21.04.2026 | 63,25 | 64,50 | 63,00 | 64,25 | 1,58% | - |
| 20.04.2026 | 62,25 | 63,75 | 61,75 | 63,25 | 1,20% | - |
| 17.04.2026 | 61,75 | 63,25 | 61,25 | 62,50 | 2,46% | - |
| 16.04.2026 | 59,75 | 61,75 | 59,75 | 61,00 | 2,95% | - |
| 15.04.2026 | 60,75 | 61,75 | 59,00 | 59,25 | -2,47% | - |
| 14.04.2026 | 62,75 | 63,50 | 60,75 | 60,75 | -2,41% | 1.380,00 |
| 13.04.2026 | 57,00 | 62,75 | 56,50 | 62,25 | 9,21% | - |
| 10.04.2026 | 57,25 | 57,75 | 56,50 | 57,00 | -0,44% | - |
| 09.04.2026 | 56,50 | 57,75 | 55,50 | 57,25 | 0,88% | - |
| 08.04.2026 | 54,75 | 56,75 | 54,50 | 56,75 | 5,58% | - |
| 07.04.2026 | 54,25 | 54,75 | 53,00 | 53,75 | 0,00% | - |
| 02.04.2026 | 54,00 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 01.04.2026 | 53,50 | 54,25 | 53,00 | 54,25 | 1,88% | - |
| 31.03.2026 | 51,50 | 53,75 | 51,25 | 53,25 | 4,41% | - |
| 30.03.2026 | 52,00 | 53,00 | 51,00 | 51,00 | -1,45% | - |
| 27.03.2026 | 53,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 26.03.2026 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 25.03.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 24.03.2026 | 51,25 | 53,25 | 51,00 | 52,75 | 2,93% | - |
| 23.03.2026 | 50,25 | 52,25 | 49,80 | 51,25 | 0,99% | - |
| 20.03.2026 | 51,75 | 51,75 | 50,25 | 50,75 | -1,93% | - |
| 19.03.2026 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 18.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 17.03.2026 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 16.03.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 13.03.2026 | 52,25 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 12.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 11.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 10.03.2026 | 53,25 | 53,25 | 52,25 | 52,25 | -1,42% | - |
| 09.03.2026 | 51,00 | 53,25 | 50,75 | 53,00 | 2,42% | - |
| 06.03.2026 | 53,75 | 54,25 | 51,75 | 51,75 | -3,72% | - |
| 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% | - |