41,600€
4,00%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 40,90 | 41,80 | 39,90 | 41,70 | 2,46% | - |
| 30.03.2023 | 40,70 | 41,40 | 40,40 | 40,70 | 0,00% | - |
| 29.03.2023 | 40,10 | 41,10 | 39,90 | 40,70 | 2,78% | - |
| 28.03.2023 | 40,10 | 41,10 | 39,20 | 39,60 | -1,25% | - |
| 27.03.2023 | 40,30 | 41,20 | 39,80 | 40,10 | -0,50% | - |
| 24.03.2023 | 39,70 | 43,60 | 39,20 | 40,30 | 0,00% | - |
| 23.03.2023 | 39,30 | 42,10 | 39,10 | 40,30 | 2,54% | - |
| 22.03.2023 | 40,10 | 41,10 | 39,00 | 39,30 | -3,20% | - |
| 21.03.2023 | 40,60 | 42,80 | 39,40 | 40,60 | -0,25% | - |
| 20.03.2023 | 40,10 | 42,00 | 38,50 | 40,70 | -3,55% | - |
| 17.03.2023 | 40,50 | 42,50 | 39,80 | 42,20 | 2,43% | - |
| 16.03.2023 | 39,50 | 41,30 | 38,80 | 41,20 | 3,78% | - |
| 15.03.2023 | 40,00 | 41,70 | 39,00 | 39,70 | -1,73% | - |
| 14.03.2023 | 39,70 | 40,90 | 39,30 | 40,40 | 2,02% | - |
| 13.03.2023 | 40,50 | 41,40 | 39,20 | 39,60 | -2,94% | - |
| 10.03.2023 | 41,00 | 41,70 | 39,80 | 40,80 | -1,69% | - |
| 09.03.2023 | 42,50 | 43,00 | 41,40 | 41,50 | -2,35% | - |
| 08.03.2023 | 42,00 | 43,00 | 41,90 | 42,50 | 0,95% | - |
| 07.03.2023 | 42,10 | 42,80 | 41,70 | 42,10 | 0,00% | - |
| 06.03.2023 | 42,70 | 43,20 | 41,80 | 42,10 | -1,86% | - |
| 03.03.2023 | 42,70 | 43,70 | 42,60 | 42,90 | 0,00% | - |
| 02.03.2023 | 42,40 | 43,00 | 42,00 | 42,90 | 0,70% | - |
| 01.03.2023 | 42,30 | 42,80 | 41,60 | 42,60 | 0,71% | - |
| 28.02.2023 | 42,40 | 42,80 | 42,00 | 42,30 | -0,94% | - |
| 27.02.2023 | 43,20 | 43,80 | 42,40 | 42,70 | -1,39% | - |
| 24.02.2023 | 43,10 | 43,90 | 42,60 | 43,30 | -0,23% | - |
| 23.02.2023 | 42,90 | 43,90 | 41,70 | 43,40 | 1,17% | - |
| 22.02.2023 | 42,70 | 43,20 | 42,60 | 42,90 | 0,47% | - |
| 21.02.2023 | 43,20 | 43,60 | 42,60 | 42,70 | -1,39% | - |
| 20.02.2023 | 43,50 | 43,50 | 43,30 | 43,30 | -0,46% | - |
| 17.02.2023 | 43,50 | 43,80 | 43,20 | 43,50 | 0,00% | - |
| 16.02.2023 | 43,00 | 43,80 | 42,80 | 43,50 | 0,93% | - |
| 15.02.2023 | 43,00 | 43,40 | 42,60 | 43,10 | 0,00% | - |
| 14.02.2023 | 43,10 | 43,60 | 42,60 | 43,10 | -0,69% | - |
| 13.02.2023 | 43,10 | 43,40 | 42,70 | 43,40 | 0,70% | - |
| 10.02.2023 | 42,60 | 44,80 | 42,50 | 43,10 | 0,94% | - |
| 09.02.2023 | 43,10 | 43,60 | 42,40 | 42,70 | -0,23% | - |
| 08.02.2023 | 43,30 | 43,30 | 42,40 | 42,80 | -1,15% | - |
| 07.02.2023 | 43,20 | 43,60 | 42,60 | 43,30 | 0,00% | - |
| 06.02.2023 | 43,30 | 44,30 | 42,60 | 43,30 | 0,00% | - |
| 03.02.2023 | 43,10 | 44,00 | 42,30 | 43,30 | 0,23% | - |
| 02.02.2023 | 42,50 | 44,20 | 41,40 | 43,20 | 1,17% | - |
| 01.02.2023 | 42,00 | 42,90 | 41,70 | 42,70 | 0,95% | - |
| 31.01.2023 | 41,90 | 42,30 | 41,60 | 42,30 | 0,71% | - |
| 30.01.2023 | 42,00 | 42,60 | 41,40 | 42,00 | -0,71% | - |
| 27.01.2023 | 42,30 | 42,80 | 40,80 | 42,30 | 0,71% | - |
| 26.01.2023 | 41,50 | 42,40 | 40,60 | 42,00 | 1,20% | - |
| 25.01.2023 | 40,90 | 41,80 | 40,20 | 41,50 | 0,97% | - |
| 24.01.2023 | 41,10 | 41,80 | 40,20 | 41,10 | 0,00% | - |
| 23.01.2023 | 40,20 | 41,60 | 40,20 | 41,10 | 0,74% | - |
| 20.01.2023 | 40,10 | 40,80 | 38,70 | 40,80 | 0,99% | - |
| 19.01.2023 | 40,90 | 41,30 | 39,60 | 40,40 | -1,22% | - |
| 18.01.2023 | 41,30 | 41,80 | 40,60 | 40,90 | -0,97% | - |
| 17.01.2023 | 40,60 | 41,80 | 40,30 | 41,30 | 1,47% | - |
| 16.01.2023 | 40,60 | 40,70 | 40,60 | 40,70 | 0,00% | - |
| 13.01.2023 | 40,20 | 41,80 | 40,00 | 40,70 | 1,24% | - |
| 12.01.2023 | 40,90 | 41,00 | 39,80 | 40,20 | -1,71% | - |
| 11.01.2023 | 40,30 | 41,80 | 39,90 | 40,90 | 0,99% | - |
| 10.01.2023 | 40,10 | 40,60 | 39,80 | 40,50 | 1,00% | - |
| 09.01.2023 | 40,00 | 40,60 | 39,80 | 40,10 | -0,50% | - |
| 06.01.2023 | 39,70 | 41,20 | 39,40 | 40,30 | 2,03% | - |
| 05.01.2023 | 39,30 | 40,90 | 38,60 | 39,50 | 0,51% | - |
| 04.01.2023 | 39,20 | 41,50 | 39,00 | 39,30 | 0,51% | - |
| 03.01.2023 | 39,30 | 39,90 | 38,80 | 39,10 | 0,77% | - |
| 02.01.2023 | 38,90 | 39,10 | 38,80 | 38,80 | -0,26% | - |
| 30.12.2022 | 39,00 | 39,10 | 38,90 | 38,90 | -0,51% | - |
| 29.12.2022 | 37,90 | 39,30 | 37,60 | 39,10 | 2,62% | - |
| 28.12.2022 | 38,90 | 40,70 | 37,80 | 38,10 | -2,06% | - |
| 27.12.2022 | 39,20 | 41,20 | 38,60 | 38,90 | -1,02% | - |
| 23.12.2022 | 39,10 | 40,60 | 38,60 | 39,30 | 0,00% | - |
| 22.12.2022 | 39,90 | 41,80 | 38,50 | 39,30 | -1,50% | - |
| 21.12.2022 | 39,50 | 40,10 | 39,20 | 39,90 | 1,53% | - |
| 20.12.2022 | 39,10 | 41,10 | 38,60 | 39,30 | 0,00% | - |
| 19.12.2022 | 39,90 | 40,90 | 38,60 | 39,30 | -1,75% | - |
| 16.12.2022 | 40,00 | 41,40 | 39,50 | 40,00 | -0,74% | - |
| 15.12.2022 | 40,80 | 40,90 | 39,60 | 40,30 | -1,47% | - |
| 14.12.2022 | 41,00 | 41,90 | 40,40 | 40,90 | -0,49% | - |
| 13.12.2022 | 41,10 | 42,00 | 40,80 | 41,10 | 0,00% | - |
| 12.12.2022 | 40,90 | 41,60 | 40,20 | 41,10 | 0,24% | - |
| 09.12.2022 | 41,00 | 41,40 | 40,60 | 41,00 | -0,49% | - |
| 08.12.2022 | 40,90 | 41,80 | 40,60 | 41,20 | 0,73% | - |
| 07.12.2022 | 41,50 | 41,50 | 40,00 | 40,90 | -1,45% | - |
| 06.12.2022 | 42,10 | 42,30 | 39,60 | 41,50 | -1,89% | - |
| 05.12.2022 | 42,50 | 42,70 | 41,60 | 42,30 | -0,94% | - |
| 02.12.2022 | 43,30 | 44,00 | 42,40 | 42,70 | -1,16% | - |
| 01.12.2022 | 43,10 | 43,80 | 42,60 | 43,20 | -0,92% | - |
| 30.11.2022 | 42,70 | 43,60 | 41,20 | 43,60 | 2,11% | - |
| 29.11.2022 | 42,30 | 43,00 | 41,60 | 42,70 | 0,95% | - |
| 28.11.2022 | 43,30 | 43,40 | 42,20 | 42,30 | -2,31% | - |
| 25.11.2022 | 43,50 | 44,00 | 42,50 | 43,30 | -0,46% | - |
| 24.11.2022 | 43,30 | 43,70 | 43,30 | 43,50 | 0,00% | - |
| 23.11.2022 | 43,50 | 44,00 | 42,00 | 43,50 | 0,00% | - |
| 22.11.2022 | 43,30 | 44,30 | 43,00 | 43,50 | 0,46% | - |
| 21.11.2022 | 42,80 | 43,80 | 42,80 | 43,30 | 0,93% | - |
| 18.11.2022 | 42,50 | 43,40 | 41,90 | 42,90 | 0,94% | - |
| 17.11.2022 | 42,60 | 42,70 | 41,80 | 42,50 | 0,00% | - |
| 16.11.2022 | 43,60 | 43,90 | 41,20 | 42,50 | -2,75% | - |
| 15.11.2022 | 42,80 | 44,20 | 42,50 | 43,70 | 2,58% | - |
| 14.11.2022 | 42,70 | 43,40 | 41,20 | 42,60 | -0,23% | - |
| 11.11.2022 | 42,60 | 43,40 | 41,00 | 42,70 | -0,23% | - |