88,322$
6,20%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 84,93 | 88,67 | 84,93 | 88,60 | 6,53% | - |
| 08.07.2026 | 81,14 | 83,41 | 81,14 | 83,17 | 2,10% | 831.842,00 |
| 07.07.2026 | 80,86 | 81,66 | 80,13 | 81,46 | -1,21% | 946.469,00 |
| 06.07.2026 | 83,36 | 84,48 | 81,72 | 82,46 | 0,34% | 1.003.927,00 |
| 02.07.2026 | 86,81 | 87,05 | 81,10 | 82,18 | -5,84% | 1.148.762,00 |
| 01.07.2026 | 87,39 | 88,71 | 85,60 | 87,28 | -1,77% | 1.027.909,00 |
| 30.06.2026 | 87,92 | 88,86 | 87,14 | 88,85 | 1,39% | 1.032.761,00 |
| 29.06.2026 | 86,44 | 87,85 | 85,37 | 87,63 | 1,46% | 1.315.916,00 |
| 26.06.2026 | 89,30 | 89,44 | 85,96 | 86,37 | -4,89% | 1.762.696,00 |
| 25.06.2026 | 89,84 | 91,77 | 88,60 | 90,81 | 2,91% | 1.667.450,00 |
| 24.06.2026 | 89,60 | 90,47 | 87,70 | 88,24 | -1,54% | 2.036.829,00 |
| 23.06.2026 | 89,43 | 91,49 | 89,00 | 89,62 | -3,05% | 1.013.302,00 |
| 22.06.2026 | 92,27 | 93,37 | 91,65 | 92,44 | 1,33% | 1.793.204,00 |
| 19.06.2026 | 91,20 | 91,53 | 91,13 | 91,22 | -0,27% | - |
| 18.06.2026 | 91,78 | 92,08 | 90,31 | 91,47 | 1,81% | 2.569.170,00 |
| 17.06.2026 | 91,25 | 92,17 | 89,64 | 89,84 | -1,26% | 1.857.620,00 |
| 16.06.2026 | 91,78 | 93,21 | 90,82 | 90,99 | -0,88% | 1.077.589,00 |
| 15.06.2026 | 93,37 | 93,37 | 91,40 | 91,80 | 1,34% | 942.249,00 |
| 12.06.2026 | 88,49 | 90,81 | 87,91 | 90,59 | 2,37% | 1.271.861,00 |
| 11.06.2026 | 86,65 | 88,86 | 86,09 | 88,49 | 3,59% | 1.549.727,00 |
| 10.06.2026 | 85,87 | 88,22 | 84,92 | 85,42 | -1,76% | 644.700,00 |
| 09.06.2026 | 87,84 | 88,94 | 82,76 | 86,95 | -0,11% | 2.295.168,00 |
| 08.06.2026 | 88,35 | 88,35 | 86,09 | 87,05 | 0,28% | 1.291.008,00 |
| 05.06.2026 | 87,95 | 88,97 | 85,94 | 86,81 | -1,45% | 1.708.223,00 |
| 04.06.2026 | 90,74 | 91,96 | 88,06 | 88,09 | -5,24% | 2.259.933,00 |
| 03.06.2026 | 92,87 | 94,10 | 91,22 | 92,96 | 0,03% | 1.082.323,00 |
| 02.06.2026 | 89,12 | 95,26 | 88,46 | 92,93 | 6,85% | 2.169.745,00 |
| 01.06.2026 | 86,37 | 87,08 | 85,00 | 86,97 | 0,05% | 1.437.362,00 |
| 29.05.2026 | 88,48 | 88,76 | 86,30 | 86,93 | -0,20% | 1.922.515,00 |
| 28.05.2026 | 87,11 | 87,42 | 85,68 | 87,10 | 0,05% | 1.626.109,00 |
| 27.05.2026 | 90,20 | 90,20 | 86,44 | 87,06 | -2,31% | 1.166.684,00 |
| 26.05.2026 | 86,89 | 89,24 | 85,45 | 89,12 | 3,73% | 1.611.779,00 |
| 22.05.2026 | 84,16 | 86,74 | 83,88 | 85,91 | 2,98% | 1.141.902,00 |
| 21.05.2026 | 84,53 | 84,88 | 82,71 | 83,42 | -1,53% | 806.692,00 |
| 20.05.2026 | 83,40 | 84,88 | 82,87 | 84,72 | 2,93% | 919.669,00 |
| 19.05.2026 | 82,27 | 83,12 | 80,66 | 82,31 | -1,22% | 866.297,00 |
| 18.05.2026 | 84,69 | 85,05 | 82,62 | 83,33 | -0,87% | 1.490.529,00 |
| 15.05.2026 | 85,55 | 85,83 | 83,68 | 84,06 | -2,98% | 1.050.962,00 |
| 14.05.2026 | 86,98 | 87,46 | 85,10 | 86,64 | 0,49% | 1.293.439,00 |
| 13.05.2026 | 84,70 | 86,37 | 83,26 | 86,22 | 5,01% | 1.815.770,00 |
| 12.05.2026 | 82,85 | 82,85 | 80,17 | 82,11 | -0,91% | 1.076.355,00 |
| 11.05.2026 | 82,64 | 83,63 | 82,26 | 82,86 | 0,94% | 729.416,00 |
| 08.05.2026 | 81,72 | 83,07 | 81,14 | 82,09 | 1,52% | 1.210.937,00 |
| 07.05.2026 | 83,70 | 84,17 | 80,07 | 80,86 | -3,39% | 1.122.778,00 |
| 06.05.2026 | 83,35 | 84,75 | 82,20 | 83,70 | 1,58% | 2.008.709,00 |
| 05.05.2026 | 81,71 | 83,43 | 81,05 | 82,40 | 2,45% | 1.064.730,00 |
| 04.05.2026 | 80,92 | 81,72 | 80,03 | 80,43 | -0,12% | 1.840.388,00 |
| 01.05.2026 | 82,27 | 82,92 | 80,06 | 80,53 | -2,40% | 1.201.655,00 |
| 30.04.2026 | 82,44 | 84,07 | 81,59 | 82,51 | 1,15% | 2.335.247,00 |
| 29.04.2026 | 82,45 | 82,51 | 77,31 | 81,57 | 4,20% | 3.075.662,00 |
| 28.04.2026 | 77,54 | 78,80 | 76,73 | 78,28 | -0,41% | 2.276.064,00 |
| 27.04.2026 | 79,33 | 79,88 | 76,96 | 78,60 | -0,06% | 1.692.537,00 |
| 24.04.2026 | 79,16 | 79,17 | 77,81 | 78,65 | 0,69% | 1.427.088,00 |
| 23.04.2026 | 75,87 | 79,11 | 75,87 | 78,11 | 3,32% | 1.253.945,00 |
| 22.04.2026 | 76,15 | 76,20 | 74,95 | 75,60 | 0,43% | 1.068.954,00 |
| 21.04.2026 | 74,55 | 75,87 | 74,27 | 75,28 | 1,26% | 986.708,00 |
| 20.04.2026 | 73,99 | 74,94 | 73,93 | 74,35 | 0,67% | 1.321.094,00 |
| 17.04.2026 | 73,22 | 74,44 | 72,82 | 73,85 | 2,16% | 888.115,00 |
| 16.04.2026 | 70,18 | 72,56 | 69,86 | 72,29 | 3,01% | 1.127.452,00 |
| 15.04.2026 | 71,75 | 72,27 | 69,66 | 70,18 | -2,19% | 1.353.025,00 |
| 14.04.2026 | 73,60 | 73,94 | 71,66 | 71,75 | -2,41% | 1.516.910,00 |
| 13.04.2026 | 68,86 | 73,56 | 68,01 | 73,52 | 9,68% | 1.989.581,00 |
| 10.04.2026 | 67,47 | 67,58 | 66,64 | 67,03 | 0,13% | 476.392,00 |
| 09.04.2026 | 66,00 | 67,35 | 65,94 | 66,94 | 1,42% | 998.597,00 |
| 08.04.2026 | 64,57 | 66,05 | 63,92 | 66,00 | 5,55% | 1.159.053,00 |
| 07.04.2026 | 62,23 | 63,35 | 62,11 | 62,53 | 0,19% | 953.669,00 |
| 06.04.2026 | 61,98 | 62,43 | 61,10 | 62,41 | 0,87% | 690.652,00 |
| 02.04.2026 | 62,05 | 63,05 | 61,34 | 61,87 | -1,65% | 612.280,00 |
| 01.04.2026 | 61,90 | 63,04 | 61,90 | 62,91 | 2,09% | 624.970,00 |
| 31.03.2026 | 59,27 | 61,84 | 59,19 | 61,62 | 5,23% | 1.238.253,00 |
| 30.03.2026 | 60,47 | 60,49 | 58,47 | 58,56 | -1,96% | 959.120,00 |
| 27.03.2026 | 60,28 | 61,25 | 59,55 | 59,73 | -2,40% | 548.077,00 |
| 26.03.2026 | 61,39 | 61,93 | 60,89 | 61,20 | -1,70% | 562.542,00 |
| 25.03.2026 | 61,83 | 62,36 | 61,36 | 62,26 | 1,70% | 647.313,00 |
| 24.03.2026 | 59,60 | 61,89 | 59,35 | 61,22 | 2,49% | 702.075,00 |
| 23.03.2026 | 60,03 | 60,51 | 59,25 | 59,73 | 2,19% | 1.057.514,00 |
| 20.03.2026 | 59,41 | 59,51 | 58,04 | 58,45 | -2,52% | 1.420.207,00 |
| 19.03.2026 | 59,09 | 60,09 | 59,05 | 59,96 | 0,27% | 768.205,00 |
| 18.03.2026 | 59,73 | 60,83 | 59,09 | 59,80 | -0,35% | 712.244,00 |
| 17.03.2026 | 60,76 | 61,24 | 59,57 | 60,01 | -0,45% | 669.876,00 |
| 16.03.2026 | 60,25 | 60,76 | 60,14 | 60,28 | 0,92% | 710.832,00 |
| 13.03.2026 | 61,03 | 61,28 | 59,40 | 59,73 | -0,85% | 874.788,00 |
| 12.03.2026 | 59,83 | 60,61 | 59,29 | 60,24 | -1,38% | 1.145.144,00 |
| 11.03.2026 | 60,71 | 61,25 | 60,48 | 61,08 | 0,69% | 531.263,00 |
| 10.03.2026 | 61,57 | 62,18 | 60,61 | 60,66 | -1,45% | 754.402,00 |
| 09.03.2026 | 59,65 | 61,85 | 58,60 | 61,55 | 2,50% | 1.363.330,00 |
| 06.03.2026 | 61,41 | 61,78 | 59,87 | 60,05 | -3,81% | 831.311,00 |
| 05.03.2026 | 62,70 | 63,32 | 61,78 | 62,43 | -1,41% | 962.652,00 |
| 04.03.2026 | 63,83 | 64,14 | 63,08 | 63,32 | -0,71% | 500.784,00 |
| 03.03.2026 | 63,37 | 64,05 | 62,20 | 63,77 | -1,86% | 886.642,00 |
| 02.03.2026 | 65,07 | 65,85 | 63,91 | 64,98 | -1,31% | 803.848,00 |
| 27.02.2026 | 65,88 | 65,88 | 64,96 | 65,84 | -0,47% | 833.657,00 |
| 26.02.2026 | 67,34 | 67,49 | 65,47 | 66,15 | -1,77% | 806.247,00 |
| 25.02.2026 | 67,35 | 67,51 | 66,18 | 67,34 | 0,60% | 615.825,00 |
| 24.02.2026 | 67,18 | 68,29 | 66,80 | 66,94 | -0,49% | 787.458,00 |
| 23.02.2026 | 67,53 | 68,00 | 66,68 | 67,27 | -0,07% | 764.078,00 |
| 20.02.2026 | 65,90 | 67,72 | 65,55 | 67,32 | 1,95% | 1.032.476,00 |
| 19.02.2026 | 65,22 | 66,10 | 63,60 | 66,03 | 1,06% | 1.148.936,00 |
| 18.02.2026 | 65,08 | 66,22 | 64,79 | 65,34 | 0,45% | 1.180.036,00 |
| 17.02.2026 | 65,28 | 65,65 | 64,36 | 65,05 | -1,12% | 1.379.307,00 |