53,633$
-0,18%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 53,03 | 54,12 | 52,94 | 53,73 | 1,53% | 509.630,00 |
| 20.11.2024 | 52,20 | 52,94 | 51,78 | 52,92 | 1,26% | 585.524,00 |
| 19.11.2024 | 52,40 | 52,65 | 52,14 | 52,26 | -1,15% | 557.946,00 |
| 18.11.2024 | 53,28 | 53,57 | 52,78 | 52,87 | -0,38% | 590.799,00 |
| 15.11.2024 | 53,08 | 53,32 | 52,14 | 53,07 | 0,06% | 886.413,00 |
| 14.11.2024 | 53,04 | 53,79 | 52,88 | 53,04 | 0,00% | 784.223,00 |
| 13.11.2024 | 54,27 | 54,58 | 52,93 | 53,04 | -1,78% | 643.697,00 |
| 12.11.2024 | 55,30 | 55,31 | 53,96 | 54,00 | -2,88% | 511.126,00 |
| 11.11.2024 | 56,69 | 56,92 | 55,47 | 55,60 | -1,70% | 603.710,00 |
| 08.11.2024 | 57,08 | 57,08 | 56,05 | 56,56 | -1,00% | 610.177,00 |
| 07.11.2024 | 57,23 | 57,68 | 56,71 | 57,13 | -0,07% | 567.575,00 |
| 06.11.2024 | 56,11 | 57,33 | 55,76 | 57,17 | 4,75% | 570.735,00 |
| 05.11.2024 | 53,70 | 54,60 | 53,56 | 54,58 | 1,07% | 506.420,00 |
| 04.11.2024 | 54,60 | 55,07 | 53,89 | 54,00 | -0,99% | 751.282,00 |
| 01.11.2024 | 54,22 | 55,84 | 54,22 | 54,54 | 0,61% | 850.467,00 |
| 31.10.2024 | 57,25 | 57,37 | 54,17 | 54,21 | -6,03% | 1.265.480,00 |
| 30.10.2024 | 57,34 | 59,24 | 56,05 | 57,69 | 5,93% | 1.755.970,00 |
| 29.10.2024 | 54,31 | 54,62 | 53,85 | 54,46 | 0,09% | 820.613,00 |
| 28.10.2024 | 54,38 | 54,74 | 54,25 | 54,41 | 0,91% | 498.430,00 |
| 25.10.2024 | 54,35 | 54,92 | 53,78 | 53,92 | -0,61% | 520.474,00 |
| 24.10.2024 | 53,96 | 54,28 | 53,68 | 54,25 | 0,63% | 641.657,00 |
| 23.10.2024 | 54,05 | 54,45 | 53,34 | 53,91 | -0,28% | 607.240,00 |
| 22.10.2024 | 53,73 | 54,18 | 53,49 | 54,06 | 0,15% | 541.420,00 |
| 21.10.2024 | 54,65 | 54,73 | 53,91 | 53,98 | -1,24% | 622.649,00 |
| 18.10.2024 | 55,74 | 55,74 | 54,61 | 54,66 | -1,42% | 453.024,00 |
| 17.10.2024 | 55,62 | 55,84 | 55,07 | 55,45 | 0,20% | 436.746,00 |
| 16.10.2024 | 55,26 | 55,71 | 54,91 | 55,34 | 0,93% | 359.318,00 |
| 15.10.2024 | 55,41 | 55,76 | 54,71 | 54,83 | -0,98% | 451.276,00 |
| 14.10.2024 | 55,04 | 55,67 | 55,02 | 55,37 | 0,64% | 325.871,00 |
| 11.10.2024 | 54,28 | 55,25 | 53,96 | 55,02 | 1,46% | 438.477,00 |
| 10.10.2024 | 54,38 | 54,54 | 53,53 | 54,23 | -1,04% | 666.893,00 |
| 09.10.2024 | 54,27 | 55,27 | 54,04 | 54,80 | 0,77% | 400.668,00 |
| 08.10.2024 | 53,94 | 54,60 | 53,41 | 54,38 | 0,70% | 515.968,00 |
| 07.10.2024 | 53,79 | 54,38 | 53,57 | 54,00 | -0,09% | 415.927,00 |
| 04.10.2024 | 54,00 | 54,23 | 53,50 | 54,05 | 1,45% | 332.268,00 |
| 03.10.2024 | 53,23 | 53,76 | 53,04 | 53,28 | -0,15% | 373.017,00 |
| 02.10.2024 | 53,23 | 53,85 | 53,20 | 53,36 | -0,21% | 480.290,00 |
| 01.10.2024 | 54,12 | 54,31 | 52,89 | 53,47 | -1,49% | 494.156,00 |
| 30.09.2024 | 54,15 | 54,43 | 53,97 | 54,28 | -0,13% | 681.473,00 |
| 27.09.2024 | 54,60 | 55,03 | 54,04 | 54,35 | -0,07% | 456.473,00 |
| 26.09.2024 | 53,48 | 54,45 | 53,37 | 54,39 | 3,32% | 862.303,00 |
| 25.09.2024 | 53,09 | 53,09 | 52,37 | 52,64 | -0,81% | 519.154,00 |
| 24.09.2024 | 53,26 | 53,37 | 52,82 | 53,07 | 0,44% | 440.314,00 |
| 23.09.2024 | 53,04 | 53,23 | 52,56 | 52,84 | 0,08% | 492.087,00 |
| 20.09.2024 | 52,41 | 52,84 | 51,82 | 52,80 | 0,53% | 1.758.489,00 |
| 19.09.2024 | 52,30 | 52,70 | 51,98 | 52,52 | 2,80% | 476.611,00 |
| 18.09.2024 | 51,59 | 52,43 | 50,96 | 51,09 | -0,76% | 369.468,00 |
| 17.09.2024 | 51,29 | 51,79 | 51,18 | 51,48 | 0,74% | 355.219,00 |
| 16.09.2024 | 50,80 | 51,32 | 50,50 | 51,10 | 0,91% | 414.027,00 |
| 13.09.2024 | 50,43 | 50,85 | 50,24 | 50,64 | 1,30% | 376.833,00 |
| 12.09.2024 | 50,19 | 50,38 | 49,42 | 49,99 | -0,24% | 423.217,00 |
| 11.09.2024 | 49,32 | 50,21 | 48,15 | 50,11 | 0,97% | 674.305,00 |
| 10.09.2024 | 49,84 | 50,25 | 49,32 | 49,63 | -0,53% | 698.136,00 |
| 09.09.2024 | 50,96 | 50,98 | 49,87 | 49,90 | -1,67% | 893.193,00 |
| 06.09.2024 | 51,68 | 51,97 | 50,58 | 50,74 | -2,05% | 393.934,00 |
| 05.09.2024 | 52,15 | 52,44 | 51,58 | 51,80 | -0,63% | 348.443,00 |
| 04.09.2024 | 51,98 | 52,46 | 51,86 | 52,13 | -0,11% | 421.034,00 |
| 03.09.2024 | 54,51 | 54,65 | 52,03 | 52,19 | -5,42% | 610.886,00 |
| 30.08.2024 | 54,96 | 55,48 | 54,89 | 55,18 | 0,71% | 1.188.588,00 |
| 29.08.2024 | 54,80 | 55,51 | 54,70 | 54,79 | 0,59% | 439.079,00 |
| 28.08.2024 | 54,70 | 55,05 | 54,19 | 54,47 | -0,80% | 430.710,00 |
| 27.08.2024 | 54,70 | 55,25 | 54,70 | 54,91 | -0,15% | 364.072,00 |
| 26.08.2024 | 55,43 | 55,70 | 54,89 | 54,99 | -0,56% | 389.405,00 |
| 23.08.2024 | 54,99 | 55,80 | 54,99 | 55,30 | 1,30% | 943.869,00 |
| 22.08.2024 | 55,25 | 55,49 | 54,49 | 54,59 | -0,96% | 508.821,00 |
| 21.08.2024 | 54,42 | 55,16 | 54,34 | 55,12 | 1,53% | 577.854,00 |
| 20.08.2024 | 55,49 | 55,70 | 54,26 | 54,29 | -2,06% | 545.223,00 |
| 19.08.2024 | 55,00 | 55,63 | 54,60 | 55,43 | 2,23% | 737.650,00 |
| 16.08.2024 | 54,55 | 54,95 | 54,14 | 54,22 | -0,66% | 757.167,00 |
| 15.08.2024 | 53,90 | 54,64 | 53,36 | 54,58 | 2,40% | 555.554,00 |
| 14.08.2024 | 53,40 | 53,94 | 53,13 | 53,30 | 0,11% | 431.098,00 |
| 13.08.2024 | 53,12 | 53,50 | 52,51 | 53,24 | 1,01% | 411.783,00 |
| 12.08.2024 | 53,31 | 53,31 | 52,20 | 52,71 | -0,45% | 543.526,00 |
| 09.08.2024 | 52,87 | 53,41 | 51,82 | 52,95 | -0,58% | 568.047,00 |
| 08.08.2024 | 51,14 | 53,42 | 49,69 | 53,26 | 6,65% | 674.737,00 |
| 07.08.2024 | 51,05 | 51,24 | 49,68 | 49,94 | -0,54% | 709.658,00 |
| 06.08.2024 | 49,98 | 51,15 | 49,82 | 50,21 | 0,64% | 530.443,00 |
| 05.08.2024 | 48,79 | 50,16 | 48,10 | 49,89 | -1,71% | 760.239,00 |
| 02.08.2024 | 51,34 | 51,34 | 50,44 | 50,76 | -3,15% | 594.990,00 |
| 01.08.2024 | 53,76 | 54,73 | 52,00 | 52,41 | -2,47% | 560.712,00 |
| 31.07.2024 | 53,50 | 54,64 | 53,30 | 53,74 | 1,09% | 577.234,00 |
| 30.07.2024 | 53,20 | 53,72 | 52,93 | 53,16 | -0,04% | 448.303,00 |
| 29.07.2024 | 53,19 | 53,51 | 53,01 | 53,18 | 0,64% | 516.105,00 |
| 26.07.2024 | 52,34 | 53,25 | 52,19 | 52,84 | 1,93% | 486.420,00 |
| 25.07.2024 | 52,01 | 52,52 | 51,23 | 51,84 | -0,38% | 593.765,00 |
| 24.07.2024 | 52,72 | 53,46 | 52,01 | 52,04 | -2,00% | 447.790,00 |
| 23.07.2024 | 53,41 | 53,78 | 52,86 | 53,10 | -1,04% | 471.520,00 |
| 22.07.2024 | 52,44 | 53,83 | 52,06 | 53,66 | 2,50% | 548.579,00 |
| 19.07.2024 | 52,94 | 53,14 | 52,20 | 52,35 | -1,54% | 356.573,00 |
| 18.07.2024 | 54,27 | 54,84 | 53,06 | 53,17 | -2,14% | 639.817,00 |
| 17.07.2024 | 53,83 | 54,94 | 53,47 | 54,33 | 0,30% | 1.162.968,00 |
| 16.07.2024 | 52,89 | 54,35 | 52,61 | 54,17 | 2,46% | 607.863,00 |
| 15.07.2024 | 52,83 | 53,45 | 52,74 | 52,87 | -0,08% | 509.524,00 |
| 12.07.2024 | 53,04 | 53,67 | 52,89 | 52,91 | 0,17% | 524.675,00 |
| 11.07.2024 | 52,36 | 53,03 | 52,07 | 52,82 | 2,30% | 457.817,00 |
| 10.07.2024 | 51,20 | 51,71 | 50,86 | 51,63 | 1,63% | 458.698,00 |
| 09.07.2024 | 51,44 | 51,44 | 50,72 | 50,80 | -1,11% | 475.657,00 |
| 08.07.2024 | 50,95 | 51,59 | 50,89 | 51,37 | 1,60% | 512.861,00 |
| 05.07.2024 | 50,95 | 51,21 | 50,40 | 50,56 | -1,06% | 900.218,00 |
| 03.07.2024 | 51,08 | 51,56 | 50,92 | 51,10 | 0,55% | 325.905,00 |