117,928$
-0,35%
Echtzeit-Aktienkurs Arrow Electronics
Bid:
Ask:
Aktienkurse zur Arrow Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 119,08 | 119,39 | 117,49 | 117,93 | -0,35% | 425.191,00 |
| 08.05.2025 | 116,20 | 119,46 | 116,20 | 118,34 | 2,49% | 466.686,00 |
| 07.05.2025 | 115,09 | 116,16 | 114,45 | 115,46 | 0,32% | 545.883,00 |
| 06.05.2025 | 115,55 | 116,78 | 115,00 | 115,09 | -1,27% | 512.250,00 |
| 05.05.2025 | 114,59 | 117,98 | 114,16 | 116,57 | 1,23% | 652.859,00 |
| 02.05.2025 | 114,71 | 116,89 | 114,71 | 115,15 | 1,84% | 697.067,00 |
| 01.05.2025 | 115,32 | 117,47 | 111,81 | 113,07 | 1,54% | 1.288.492,00 |
| 30.04.2025 | 109,80 | 111,68 | 107,55 | 111,36 | -0,02% | 1.998.827,00 |
| 29.04.2025 | 111,80 | 112,98 | 111,10 | 111,38 | -1,41% | 538.520,00 |
| 28.04.2025 | 111,67 | 113,79 | 111,34 | 112,97 | 1,12% | 729.759,00 |
| 25.04.2025 | 111,98 | 112,07 | 109,95 | 111,72 | -0,32% | 719.268,00 |
| 24.04.2025 | 107,93 | 112,14 | 107,93 | 112,08 | 3,99% | 527.654,00 |
| 23.04.2025 | 107,21 | 109,39 | 106,61 | 107,78 | 2,88% | 895.537,00 |
| 22.04.2025 | 102,82 | 105,17 | 102,17 | 104,76 | 2,49% | 636.445,00 |
| 21.04.2025 | 101,17 | 102,62 | 100,72 | 102,21 | 0,02% | 669.000,00 |
| 17.04.2025 | 100,26 | 102,30 | 100,26 | 102,19 | 1,69% | 512.286,00 |
| 16.04.2025 | 100,53 | 100,94 | 99,11 | 100,49 | -0,11% | 657.972,00 |
| 15.04.2025 | 99,30 | 101,42 | 99,30 | 100,60 | 0,60% | 818.294,00 |
| 14.04.2025 | 99,39 | 100,78 | 98,11 | 100,00 | 2,24% | 571.575,00 |
| 11.04.2025 | 96,46 | 98,61 | 94,98 | 97,81 | 1,17% | 554.127,00 |
| 10.04.2025 | 98,43 | 99,17 | 94,04 | 96,68 | -4,29% | 1.040.477,00 |
| 09.04.2025 | 90,86 | 101,83 | 90,86 | 101,01 | 9,70% | 1.026.715,00 |
| 08.04.2025 | 93,01 | 95,25 | 90,37 | 92,08 | 1,95% | 1.746.735,00 |
| 07.04.2025 | 88,71 | 93,73 | 86,50 | 90,32 | -2,19% | 1.033.996,00 |
| 04.04.2025 | 93,30 | 94,97 | 89,45 | 92,34 | -3,92% | 827.405,00 |
| 03.04.2025 | 101,32 | 102,54 | 95,95 | 96,11 | -8,61% | 668.217,00 |
| 02.04.2025 | 102,25 | 105,20 | 102,18 | 105,16 | 1,88% | 504.794,00 |
| 01.04.2025 | 103,63 | 104,36 | 102,29 | 103,22 | -0,59% | 361.573,00 |
| 31.03.2025 | 102,49 | 104,34 | 101,79 | 103,83 | 0,12% | 489.217,00 |
| 28.03.2025 | 104,70 | 104,92 | 102,83 | 103,71 | -1,57% | 343.356,00 |
| 27.03.2025 | 106,01 | 106,07 | 103,71 | 105,36 | -1,48% | 412.942,00 |
| 26.03.2025 | 107,55 | 107,93 | 106,18 | 106,94 | -0,15% | 399.277,00 |
| 25.03.2025 | 108,50 | 109,05 | 106,77 | 107,10 | -1,15% | 354.872,00 |
| 24.03.2025 | 106,17 | 108,49 | 105,50 | 108,35 | 3,78% | 575.483,00 |
| 21.03.2025 | 104,52 | 105,47 | 103,48 | 104,40 | -1,45% | 3.018.185,00 |
| 20.03.2025 | 108,08 | 108,60 | 105,73 | 105,94 | -2,75% | 377.151,00 |
| 19.03.2025 | 107,90 | 110,15 | 107,50 | 108,94 | 1,41% | 576.768,00 |
| 18.03.2025 | 105,70 | 107,67 | 105,54 | 107,43 | 1,70% | 425.519,00 |
| 17.03.2025 | 104,47 | 106,67 | 104,08 | 105,63 | 0,87% | 378.823,00 |
| 14.03.2025 | 103,33 | 104,90 | 102,80 | 104,72 | 2,74% | 557.045,00 |
| 13.03.2025 | 102,27 | 103,48 | 101,78 | 101,93 | -0,64% | 547.445,00 |
| 12.03.2025 | 104,77 | 105,20 | 102,21 | 102,59 | -1,94% | 599.063,00 |
| 11.03.2025 | 107,61 | 107,62 | 103,50 | 104,62 | -2,70% | 449.874,00 |
| 10.03.2025 | 108,61 | 109,59 | 106,94 | 107,52 | -1,66% | 521.353,00 |
| 07.03.2025 | 105,47 | 109,43 | 105,47 | 109,34 | 3,27% | 467.916,00 |
| 06.03.2025 | 104,80 | 106,53 | 104,50 | 105,88 | -0,05% | 454.546,00 |
| 05.03.2025 | 105,11 | 106,02 | 103,93 | 105,93 | 1,49% | 380.175,00 |
| 04.03.2025 | 104,86 | 106,26 | 103,40 | 104,37 | -1,19% | 612.315,00 |
| 03.03.2025 | 108,92 | 109,13 | 105,08 | 105,63 | -2,26% | 501.503,00 |
| 28.02.2025 | 107,89 | 108,88 | 106,73 | 108,07 | -0,18% | 476.139,00 |
| 27.02.2025 | 109,31 | 111,02 | 108,12 | 108,27 | -1,47% | 369.732,00 |
| 26.02.2025 | 110,57 | 111,20 | 108,88 | 109,89 | -0,24% | 570.264,00 |
| 25.02.2025 | 111,62 | 113,71 | 109,91 | 110,15 | -1,43% | 847.184,00 |
| 24.02.2025 | 111,59 | 113,72 | 110,84 | 111,75 | 0,36% | 546.272,00 |
| 21.02.2025 | 112,19 | 112,94 | 110,38 | 111,35 | -0,75% | 560.535,00 |
| 20.02.2025 | 111,98 | 112,72 | 111,10 | 112,19 | 0,28% | 482.553,00 |
| 19.02.2025 | 110,12 | 112,02 | 109,41 | 111,88 | 0,90% | 550.170,00 |
| 18.02.2025 | 109,51 | 111,02 | 108,84 | 110,88 | 1,23% | 529.541,00 |
| 17.02.2025 | 109,53 | 109,53 | 109,53 | 109,53 | 0,38% | - |
| 14.02.2025 | 108,89 | 109,62 | 108,24 | 109,12 | 0,83% | 431.226,00 |
| 13.02.2025 | 106,95 | 108,30 | 105,81 | 108,22 | 1,31% | 372.333,00 |
| 12.02.2025 | 106,56 | 107,34 | 105,82 | 106,82 | -0,73% | 388.183,00 |
| 11.02.2025 | 107,44 | 108,92 | 106,77 | 107,61 | -0,18% | 611.809,00 |
| 10.02.2025 | 107,70 | 109,92 | 107,38 | 107,80 | 0,77% | 573.975,00 |
| 07.02.2025 | 109,52 | 110,49 | 105,00 | 106,98 | -2,50% | 1.097.258,00 |
| 06.02.2025 | 105,09 | 112,28 | 105,00 | 109,72 | -4,52% | 1.458.337,00 |
| 05.02.2025 | 114,73 | 115,96 | 113,94 | 114,91 | 0,98% | 769.326,00 |
| 04.02.2025 | 113,91 | 114,96 | 113,43 | 113,80 | 0,26% | 462.694,00 |
| 03.02.2025 | 113,64 | 115,62 | 112,03 | 113,50 | -2,62% | 477.876,00 |
| 31.01.2025 | 117,62 | 118,66 | 116,19 | 116,55 | -0,38% | 389.974,00 |
| 30.01.2025 | 118,57 | 119,11 | 116,81 | 117,00 | -0,54% | 333.375,00 |
| 29.01.2025 | 116,75 | 118,79 | 116,51 | 117,64 | 0,33% | 517.035,00 |
| 28.01.2025 | 116,69 | 117,34 | 115,33 | 117,25 | 0,92% | 478.062,00 |
| 27.01.2025 | 118,54 | 118,79 | 115,90 | 116,18 | -2,53% | 439.820,00 |
| 24.01.2025 | 119,86 | 119,86 | 118,40 | 119,20 | -0,08% | 358.360,00 |
| 23.01.2025 | 118,25 | 119,48 | 117,80 | 119,30 | 0,12% | 307.758,00 |
| 22.01.2025 | 119,69 | 123,12 | 118,82 | 119,16 | -0,08% | 548.100,00 |
| 21.01.2025 | 117,51 | 120,77 | 116,91 | 119,26 | 2,24% | 710.087,00 |
| 17.01.2025 | 115,67 | 116,74 | 115,29 | 116,65 | 1,46% | 348.861,00 |
| 16.01.2025 | 113,97 | 115,91 | 113,46 | 114,97 | 0,65% | 385.631,00 |
| 15.01.2025 | 114,33 | 115,41 | 113,19 | 114,23 | 1,19% | 428.965,00 |
| 14.01.2025 | 112,37 | 113,26 | 111,54 | 112,89 | 1,76% | 371.448,00 |
| 13.01.2025 | 110,99 | 112,31 | 110,61 | 110,94 | -0,90% | 446.148,00 |
| 10.01.2025 | 110,94 | 113,05 | 110,76 | 111,95 | -0,12% | 406.384,00 |
| 08.01.2025 | 112,50 | 112,72 | 110,51 | 112,09 | -1,21% | 397.255,00 |
| 07.01.2025 | 113,42 | 114,33 | 112,55 | 113,46 | 1,20% | 404.215,00 |
| 06.01.2025 | 113,55 | 116,42 | 111,61 | 112,12 | -0,90% | 500.799,00 |
| 03.01.2025 | 111,49 | 114,02 | 111,49 | 113,14 | 1,58% | 301.798,00 |
| 02.01.2025 | 113,95 | 114,83 | 111,28 | 111,38 | -1,54% | 290.877,00 |
| 31.12.2024 | 113,21 | 114,03 | 112,42 | 113,12 | 0,60% | 372.015,00 |
| 30.12.2024 | 113,14 | 113,94 | 111,43 | 112,44 | -1,34% | 320.362,00 |
| 27.12.2024 | 114,64 | 115,66 | 113,51 | 113,97 | -0,92% | 235.385,00 |
| 26.12.2024 | 115,05 | 116,22 | 114,61 | 115,03 | -0,38% | 328.512,00 |
| 24.12.2024 | 115,29 | 116,15 | 114,24 | 115,47 | 0,46% | 131.649,00 |
| 23.12.2024 | 114,59 | 115,66 | 114,10 | 114,94 | 0,17% | 526.582,00 |
| 20.12.2024 | 115,22 | 117,98 | 114,31 | 114,75 | -0,58% | 1.447.972,00 |
| 19.12.2024 | 115,94 | 116,94 | 114,79 | 115,42 | -0,33% | 648.742,00 |
| 18.12.2024 | 119,48 | 120,35 | 115,43 | 115,80 | -1,80% | 454.510,00 |
| 17.12.2024 | 118,82 | 120,30 | 117,83 | 117,92 | -1,15% | 456.405,00 |
| 16.12.2024 | 120,14 | 121,70 | 119,13 | 119,29 | -0,84% | 464.802,00 |