49,681$
0,43%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,32 | 49,63 | 49,22 | 49,58 | 0,22% | 419.121,00 |
27.03.2024 | 48,63 | 49,47 | 48,63 | 49,47 | 2,21% | 373.145,00 |
26.03.2024 | 48,59 | 48,75 | 48,16 | 48,40 | -0,10% | 378.136,00 |
25.03.2024 | 47,62 | 48,50 | 47,62 | 48,45 | 1,38% | 350.514,00 |
22.03.2024 | 47,75 | 48,46 | 47,64 | 47,79 | -0,08% | 761.412,00 |
21.03.2024 | 47,36 | 48,46 | 47,26 | 47,83 | 1,77% | 575.753,00 |
20.03.2024 | 46,25 | 47,10 | 46,13 | 47,00 | 1,18% | 552.040,00 |
19.03.2024 | 45,98 | 46,65 | 45,50 | 46,45 | 0,69% | 667.746,00 |
18.03.2024 | 47,29 | 47,41 | 46,12 | 46,13 | -1,83% | 742.049,00 |
15.03.2024 | 47,42 | 47,72 | 46,97 | 46,99 | -1,07% | 1.406.900,00 |
14.03.2024 | 48,38 | 48,56 | 47,24 | 47,50 | -1,92% | 738.725,00 |
13.03.2024 | 47,04 | 48,60 | 46,84 | 48,43 | 2,54% | 991.102,00 |
12.03.2024 | 47,15 | 47,26 | 46,68 | 47,23 | 0,70% | 483.632,00 |
11.03.2024 | 46,41 | 46,95 | 46,12 | 46,90 | 0,69% | 678.259,00 |
08.03.2024 | 47,68 | 47,75 | 46,56 | 46,58 | -1,52% | 367.037,00 |
07.03.2024 | 47,54 | 47,68 | 47,20 | 47,30 | -0,27% | 430.057,00 |
06.03.2024 | 47,76 | 47,82 | 47,19 | 47,43 | 0,34% | 378.254,00 |
05.03.2024 | 47,06 | 47,73 | 46,91 | 47,27 | -0,67% | 569.350,00 |
04.03.2024 | 47,86 | 48,19 | 47,16 | 47,59 | 0,04% | 536.145,00 |
01.03.2024 | 46,50 | 47,60 | 46,48 | 47,57 | 2,10% | 520.014,00 |
29.02.2024 | 46,72 | 46,95 | 46,30 | 46,59 | 0,54% | 844.696,00 |
28.02.2024 | 45,58 | 46,37 | 45,45 | 46,34 | 0,76% | 385.719,00 |
27.02.2024 | 46,32 | 46,50 | 45,63 | 45,99 | -0,24% | 457.934,00 |
26.02.2024 | 46,31 | 46,36 | 45,67 | 46,10 | -0,52% | 402.974,00 |
23.02.2024 | 46,43 | 46,63 | 46,13 | 46,34 | -0,22% | 445.303,00 |
22.02.2024 | 46,04 | 46,53 | 45,85 | 46,44 | 1,62% | 451.535,00 |
21.02.2024 | 44,93 | 45,77 | 44,78 | 45,70 | 1,47% | 572.969,00 |
20.02.2024 | 44,69 | 45,09 | 44,42 | 45,04 | 0,00% | 436.840,00 |
16.02.2024 | 45,44 | 45,51 | 44,97 | 45,04 | -0,95% | 600.402,00 |
15.02.2024 | 45,31 | 45,56 | 45,10 | 45,47 | 0,84% | 446.203,00 |
14.02.2024 | 44,42 | 45,09 | 44,27 | 45,09 | 2,22% | 540.902,00 |
13.02.2024 | 44,56 | 44,90 | 43,78 | 44,11 | -2,91% | 724.357,00 |
12.02.2024 | 45,02 | 45,66 | 44,90 | 45,43 | 1,14% | 488.871,00 |
09.02.2024 | 44,98 | 45,01 | 44,40 | 44,92 | 0,45% | 647.339,00 |
08.02.2024 | 43,94 | 44,88 | 43,62 | 44,72 | 1,75% | 1.739.696,00 |
07.02.2024 | 44,74 | 44,74 | 43,88 | 43,95 | -1,12% | 775.528,00 |
06.02.2024 | 44,93 | 45,05 | 44,28 | 44,45 | -1,48% | 845.004,00 |
05.02.2024 | 45,17 | 45,56 | 44,92 | 45,12 | -1,14% | 484.696,00 |
02.02.2024 | 45,27 | 45,93 | 44,67 | 45,64 | 0,57% | 859.753,00 |
01.02.2024 | 45,34 | 45,46 | 44,43 | 45,38 | 0,18% | 1.233.493,00 |
31.01.2024 | 45,44 | 46,78 | 44,88 | 45,30 | -5,37% | 1.777.474,00 |
30.01.2024 | 47,80 | 48,19 | 47,51 | 47,87 | 0,57% | 810.470,00 |
29.01.2024 | 47,07 | 47,65 | 46,31 | 47,60 | 0,68% | 1.044.945,00 |
26.01.2024 | 47,62 | 48,05 | 47,08 | 47,28 | -1,15% | 551.417,00 |
25.01.2024 | 48,34 | 48,54 | 47,77 | 47,83 | -0,48% | 436.847,00 |
24.01.2024 | 48,56 | 48,63 | 47,97 | 48,06 | -0,21% | 435.799,00 |
23.01.2024 | 48,16 | 48,31 | 47,91 | 48,16 | 0,48% | 515.399,00 |
22.01.2024 | 47,84 | 48,13 | 47,73 | 47,93 | 0,74% | 380.920,00 |
19.01.2024 | 47,56 | 47,63 | 47,00 | 47,58 | 0,76% | 355.009,00 |
18.01.2024 | 46,80 | 47,24 | 46,37 | 47,22 | 2,25% | 459.952,00 |
17.01.2024 | 46,21 | 46,45 | 45,85 | 46,18 | -1,43% | 363.187,00 |
16.01.2024 | 46,85 | 47,07 | 46,38 | 46,85 | -0,53% | 434.617,00 |
12.01.2024 | 47,81 | 47,81 | 46,98 | 47,10 | -0,78% | 312.857,00 |
11.01.2024 | 47,22 | 47,50 | 46,99 | 47,47 | 0,19% | 334.096,00 |
10.01.2024 | 47,34 | 47,55 | 46,96 | 47,38 | 0,06% | 313.338,00 |
09.01.2024 | 47,40 | 47,64 | 46,95 | 47,35 | -1,31% | 654.015,00 |
08.01.2024 | 47,30 | 48,03 | 47,30 | 47,98 | 1,03% | 614.797,00 |
05.01.2024 | 47,48 | 48,13 | 47,30 | 47,49 | -0,29% | 483.261,00 |
04.01.2024 | 48,08 | 48,22 | 47,50 | 47,63 | -1,59% | 433.869,00 |
03.01.2024 | 48,68 | 48,80 | 48,18 | 48,40 | -1,63% | 660.428,00 |
02.01.2024 | 49,96 | 49,96 | 48,87 | 49,20 | -2,38% | 526.733,00 |
29.12.2023 | 50,49 | 50,64 | 49,88 | 50,40 | -0,53% | 499.182,00 |
28.12.2023 | 50,69 | 50,79 | 50,50 | 50,67 | -0,10% | 248.741,00 |
27.12.2023 | 51,02 | 51,02 | 50,44 | 50,72 | -0,33% | 244.053,00 |
26.12.2023 | 50,60 | 51,06 | 50,48 | 50,89 | 0,89% | 856.542,00 |
22.12.2023 | 49,88 | 50,50 | 49,88 | 50,44 | 1,41% | 369.376,00 |
21.12.2023 | 49,50 | 49,93 | 49,16 | 49,74 | 0,97% | 283.144,00 |
20.12.2023 | 49,47 | 49,95 | 49,11 | 49,26 | -0,48% | 521.705,00 |
19.12.2023 | 49,08 | 49,66 | 48,82 | 49,50 | 0,98% | 417.371,00 |
18.12.2023 | 49,37 | 49,37 | 48,54 | 49,02 | -0,41% | 479.295,00 |
15.12.2023 | 49,45 | 50,06 | 48,96 | 49,22 | -0,55% | 1.026.217,00 |
14.12.2023 | 48,43 | 49,67 | 48,33 | 49,49 | 2,70% | 481.390,00 |
13.12.2023 | 47,90 | 48,25 | 47,10 | 48,19 | 0,40% | 499.849,00 |
12.12.2023 | 47,97 | 48,46 | 47,80 | 48,00 | -0,35% | 403.421,00 |
11.12.2023 | 47,50 | 48,29 | 47,36 | 48,17 | 1,41% | 485.845,00 |
08.12.2023 | 46,88 | 47,62 | 46,88 | 47,50 | 1,32% | 358.836,00 |
07.12.2023 | 46,21 | 46,90 | 46,02 | 46,88 | 1,89% | 381.098,00 |
06.12.2023 | 46,67 | 47,29 | 45,96 | 46,01 | -0,99% | 330.659,00 |
05.12.2023 | 47,14 | 47,14 | 46,40 | 46,47 | -2,41% | 469.705,00 |
04.12.2023 | 47,19 | 47,66 | 46,92 | 47,62 | 0,40% | 552.932,00 |
01.12.2023 | 46,61 | 47,43 | 46,50 | 47,43 | 1,39% | 560.879,00 |
30.11.2023 | 46,98 | 47,21 | 46,64 | 46,78 | -0,23% | 690.391,00 |
29.11.2023 | 46,82 | 46,97 | 46,38 | 46,89 | 0,84% | 768.185,00 |
28.11.2023 | 47,03 | 47,39 | 46,47 | 46,50 | -1,11% | 870.249,00 |
27.11.2023 | 47,11 | 47,33 | 46,82 | 47,02 | -0,40% | 571.271,00 |
24.11.2023 | 47,27 | 47,39 | 46,95 | 47,21 | -0,17% | 195.506,00 |
22.11.2023 | 47,58 | 47,85 | 46,96 | 47,29 | 0,25% | 458.878,00 |
21.11.2023 | 47,93 | 47,93 | 47,16 | 47,17 | -1,73% | 430.314,00 |
20.11.2023 | 47,63 | 48,04 | 47,34 | 48,00 | 0,50% | 385.753,00 |
17.11.2023 | 48,06 | 48,29 | 47,53 | 47,76 | -0,15% | 506.133,00 |
16.11.2023 | 48,38 | 48,83 | 47,34 | 47,83 | -1,83% | 550.277,00 |
15.11.2023 | 47,99 | 49,43 | 47,99 | 48,72 | 1,78% | 488.276,00 |
14.11.2023 | 46,90 | 47,93 | 46,88 | 47,87 | 3,95% | 456.858,00 |
13.11.2023 | 46,30 | 46,50 | 46,04 | 46,05 | -1,20% | 492.406,00 |
10.11.2023 | 45,47 | 46,61 | 45,29 | 46,61 | 2,91% | 346.506,00 |
09.11.2023 | 45,76 | 45,87 | 45,19 | 45,29 | -0,55% | 386.699,00 |
08.11.2023 | 45,74 | 46,24 | 45,35 | 45,54 | -1,11% | 487.972,00 |
07.11.2023 | 45,98 | 46,31 | 45,49 | 46,05 | -0,37% | 604.936,00 |
06.11.2023 | 46,53 | 46,76 | 46,01 | 46,22 | -0,82% | 695.771,00 |
03.11.2023 | 46,13 | 46,84 | 45,89 | 46,60 | 2,71% | 885.617,00 |