47,131$
-0,08%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,07 | 47,07 | 46,41 | 46,74 | -0,91% | - |
| 06.11.2025 | 48,03 | 48,29 | 47,13 | 47,17 | -1,79% | 665.473,00 |
| 05.11.2025 | 47,34 | 48,13 | 47,34 | 48,03 | 1,52% | 885.284,00 |
| 04.11.2025 | 47,75 | 47,87 | 47,27 | 47,31 | -1,74% | 849.150,00 |
| 03.11.2025 | 48,11 | 48,54 | 47,49 | 48,15 | -0,62% | 980.772,00 |
| 31.10.2025 | 48,18 | 48,72 | 47,74 | 48,45 | 0,48% | 1.104.054,00 |
| 30.10.2025 | 48,93 | 49,76 | 48,06 | 48,22 | -0,86% | 1.211.429,00 |
| 29.10.2025 | 47,75 | 50,69 | 46,73 | 48,64 | -3,76% | 1.709.221,00 |
| 28.10.2025 | 51,11 | 51,14 | 50,43 | 50,54 | -1,17% | 937.602,00 |
| 27.10.2025 | 52,01 | 52,01 | 51,01 | 51,14 | -0,68% | 1.095.931,00 |
| 24.10.2025 | 52,81 | 52,81 | 51,37 | 51,49 | -0,98% | 702.044,00 |
| 23.10.2025 | 51,10 | 52,12 | 51,02 | 52,00 | 1,52% | 1.035.457,00 |
| 22.10.2025 | 52,19 | 52,53 | 51,13 | 51,22 | -1,78% | 845.843,00 |
| 21.10.2025 | 53,07 | 53,41 | 51,88 | 52,15 | -1,73% | 728.298,00 |
| 20.10.2025 | 52,24 | 53,40 | 52,14 | 53,07 | 2,02% | 799.373,00 |
| 17.10.2025 | 52,19 | 52,56 | 51,69 | 52,02 | -0,74% | - |
| 16.10.2025 | 52,54 | 52,76 | 52,13 | 52,41 | -0,15% | 678.900,00 |
| 15.10.2025 | 52,04 | 52,56 | 51,57 | 52,49 | 1,88% | 691.814,00 |
| 14.10.2025 | 50,16 | 52,02 | 49,69 | 51,52 | 1,64% | 1.296.871,00 |
| 13.10.2025 | 50,52 | 51,14 | 50,13 | 50,69 | 2,36% | 829.946,00 |
| 10.10.2025 | 51,01 | 51,26 | 49,38 | 49,52 | -2,79% | 876.156,00 |
| 09.10.2025 | 51,85 | 52,19 | 50,52 | 50,94 | -1,55% | 818.972,00 |
| 08.10.2025 | 51,38 | 52,14 | 51,29 | 51,74 | 0,78% | 564.763,00 |
| 07.10.2025 | 52,71 | 52,99 | 51,26 | 51,34 | -2,00% | 587.822,00 |
| 06.10.2025 | 52,44 | 52,79 | 52,17 | 52,39 | 1,02% | 568.506,00 |
| 03.10.2025 | 52,00 | 52,70 | 51,28 | 51,86 | -0,25% | 697.243,00 |
| 02.10.2025 | 52,42 | 52,76 | 51,95 | 51,99 | -0,42% | 546.554,00 |
| 01.10.2025 | 52,24 | 52,46 | 51,94 | 52,21 | -0,13% | 573.019,00 |
| 30.09.2025 | 51,78 | 52,35 | 51,36 | 52,28 | 1,06% | 552.790,00 |
| 29.09.2025 | 52,08 | 52,31 | 51,43 | 51,73 | -0,40% | 429.902,00 |
| 26.09.2025 | 51,55 | 52,00 | 51,20 | 51,94 | 0,72% | 483.186,00 |
| 25.09.2025 | 52,16 | 52,30 | 51,44 | 51,57 | -2,40% | 698.768,00 |
| 24.09.2025 | 53,13 | 53,33 | 52,51 | 52,84 | -0,32% | 413.196,00 |
| 23.09.2025 | 53,59 | 54,13 | 52,92 | 53,01 | -0,77% | 794.212,00 |
| 22.09.2025 | 53,17 | 53,62 | 53,02 | 53,42 | 0,64% | 450.646,00 |
| 19.09.2025 | 53,68 | 53,70 | 52,73 | 53,08 | -1,04% | 2.117.973,00 |
| 18.09.2025 | 52,97 | 53,88 | 52,37 | 53,64 | 2,54% | 1.301.338,00 |
| 17.09.2025 | 53,07 | 53,07 | 51,90 | 52,31 | -2,26% | 1.052.173,00 |
| 16.09.2025 | 53,58 | 53,79 | 52,89 | 53,52 | 0,32% | 703.603,00 |
| 15.09.2025 | 53,62 | 54,15 | 53,19 | 53,35 | -0,19% | 640.013,00 |
| 12.09.2025 | 54,07 | 54,07 | 53,37 | 53,45 | -1,22% | 571.082,00 |
| 11.09.2025 | 53,94 | 54,47 | 53,64 | 54,11 | 0,32% | 942.846,00 |
| 10.09.2025 | 53,54 | 53,99 | 53,31 | 53,94 | 1,52% | 920.885,00 |
| 09.09.2025 | 53,23 | 53,53 | 52,51 | 53,13 | -0,43% | 772.838,00 |
| 08.09.2025 | 53,52 | 53,69 | 52,95 | 53,36 | -0,76% | 738.284,00 |
| 05.09.2025 | 53,79 | 54,15 | 52,63 | 53,77 | 0,43% | 1.228.215,00 |
| 04.09.2025 | 52,63 | 53,57 | 52,23 | 53,54 | 2,12% | 1.569.198,00 |
| 03.09.2025 | 52,05 | 52,62 | 51,83 | 52,43 | 0,73% | 5.784.179,00 |
| 02.09.2025 | 52,49 | 53,01 | 51,60 | 52,05 | -4,62% | 1.871.788,00 |
| 29.08.2025 | 54,81 | 55,21 | 54,28 | 54,57 | -0,46% | 598.450,00 |
| 28.08.2025 | 55,28 | 55,51 | 54,41 | 54,82 | -0,35% | 471.122,00 |
| 27.08.2025 | 54,55 | 55,12 | 54,17 | 55,01 | 0,40% | 559.121,00 |
| 26.08.2025 | 55,17 | 55,83 | 54,60 | 54,79 | -0,56% | 946.518,00 |
| 25.08.2025 | 55,66 | 55,85 | 55,06 | 55,10 | -1,01% | 566.440,00 |
| 22.08.2025 | 53,30 | 55,92 | 53,30 | 55,66 | 5,38% | 912.819,00 |
| 21.08.2025 | 52,71 | 53,18 | 52,60 | 52,82 | -0,86% | 430.400,00 |
| 20.08.2025 | 53,42 | 53,42 | 52,51 | 53,28 | -0,43% | 580.948,00 |
| 19.08.2025 | 53,66 | 54,10 | 53,44 | 53,51 | 0,09% | 420.260,00 |
| 18.08.2025 | 53,08 | 53,75 | 52,79 | 53,46 | -0,02% | 373.997,00 |
| 15.08.2025 | 54,22 | 54,22 | 52,98 | 53,47 | -1,18% | 811.330,00 |
| 14.08.2025 | 54,23 | 54,23 | 53,42 | 54,11 | -1,19% | 412.678,00 |
| 13.08.2025 | 53,54 | 54,92 | 52,95 | 54,76 | 2,66% | 583.990,00 |
| 12.08.2025 | 52,08 | 53,41 | 51,57 | 53,34 | 3,09% | 571.745,00 |
| 11.08.2025 | 51,97 | 52,72 | 51,40 | 51,74 | -0,44% | 737.020,00 |
| 08.08.2025 | 51,27 | 52,13 | 50,86 | 51,97 | 1,44% | 555.372,00 |
| 07.08.2025 | 50,45 | 51,23 | 50,05 | 51,23 | 3,58% | 1.229.110,00 |
| 06.08.2025 | 50,38 | 50,38 | 45,67 | 49,46 | -4,68% | 2.710.764,00 |
| 05.08.2025 | 52,89 | 53,24 | 51,82 | 51,89 | -1,24% | 1.025.372,00 |
| 04.08.2025 | 52,03 | 52,56 | 51,74 | 52,54 | 1,29% | 724.523,00 |
| 01.08.2025 | 52,15 | 52,39 | 51,36 | 51,87 | -2,02% | 907.219,00 |
| 31.07.2025 | 54,71 | 55,41 | 52,59 | 52,94 | -4,01% | 1.032.308,00 |
| 30.07.2025 | 55,00 | 55,57 | 54,73 | 55,15 | 0,36% | 1.108.570,00 |
| 29.07.2025 | 54,50 | 54,99 | 54,25 | 54,95 | 1,53% | 722.368,00 |
| 28.07.2025 | 53,50 | 54,19 | 53,33 | 54,12 | 1,16% | 737.659,00 |
| 25.07.2025 | 53,46 | 53,62 | 53,01 | 53,50 | 0,30% | 579.679,00 |
| 24.07.2025 | 54,60 | 54,67 | 53,20 | 53,34 | -3,07% | 958.486,00 |
| 23.07.2025 | 55,29 | 55,68 | 55,01 | 55,03 | 0,00% | 917.974,00 |
| 22.07.2025 | 54,95 | 55,45 | 54,83 | 55,03 | -0,04% | 668.726,00 |
| 21.07.2025 | 55,03 | 55,75 | 55,01 | 55,05 | 0,09% | 448.898,00 |
| 18.07.2025 | 55,51 | 55,51 | 54,69 | 55,00 | -0,34% | 469.653,00 |
| 17.07.2025 | 55,19 | 55,48 | 54,88 | 55,19 | 0,38% | 654.207,00 |
| 16.07.2025 | 55,07 | 55,27 | 54,50 | 54,98 | -0,15% | 490.480,00 |
| 15.07.2025 | 56,00 | 56,24 | 55,04 | 55,06 | -1,38% | 412.763,00 |
| 14.07.2025 | 55,87 | 56,01 | 55,32 | 55,83 | -0,32% | 490.811,00 |
| 11.07.2025 | 55,82 | 56,44 | 55,00 | 56,01 | -0,52% | 434.988,00 |
| 10.07.2025 | 56,34 | 57,24 | 56,00 | 56,30 | 0,32% | 536.620,00 |
| 09.07.2025 | 56,60 | 56,77 | 55,63 | 56,12 | -0,25% | 430.798,00 |
| 08.07.2025 | 55,15 | 56,63 | 54,79 | 56,26 | 2,03% | 920.101,00 |
| 07.07.2025 | 55,67 | 56,28 | 54,97 | 55,14 | -2,01% | 767.107,00 |
| 03.07.2025 | 56,06 | 56,78 | 55,96 | 56,27 | 0,25% | 467.461,00 |
| 02.07.2025 | 53,98 | 56,16 | 53,98 | 56,13 | 4,08% | 1.143.662,00 |
| 01.07.2025 | 52,99 | 54,72 | 52,83 | 53,93 | 1,60% | 1.885.463,00 |
| 30.06.2025 | 52,84 | 53,14 | 52,33 | 53,08 | 0,80% | 822.655,00 |
| 27.06.2025 | 52,83 | 52,94 | 52,17 | 52,66 | -0,06% | 880.781,00 |
| 26.06.2025 | 52,66 | 52,90 | 52,32 | 52,69 | 1,17% | 558.828,00 |
| 25.06.2025 | 52,33 | 52,37 | 52,01 | 52,08 | -0,48% | 501.812,00 |
| 24.06.2025 | 52,12 | 52,60 | 51,51 | 52,33 | 1,18% | 691.283,00 |
| 23.06.2025 | 51,03 | 51,80 | 50,86 | 51,72 | 1,33% | 679.206,00 |
| 20.06.2025 | 51,23 | 51,32 | 50,40 | 51,04 | 0,18% | 1.459.364,00 |
| 18.06.2025 | 51,15 | 52,17 | 50,90 | 50,95 | -0,39% | 552.875,00 |