131,630$
-1,70%
Echtzeit-Aktienkurs Arrow Electronics
Bid:
Ask:
Aktienkurse zur Arrow Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 134,98 | 134,98 | 131,07 | 131,64 | -1,69% | 1.765.588,00 |
| 19.09.2024 | 131,99 | 134,71 | 131,51 | 133,90 | 3,34% | 463.931,00 |
| 18.09.2024 | 130,31 | 132,62 | 128,99 | 129,57 | -0,03% | 305.630,00 |
| 17.09.2024 | 129,05 | 131,71 | 128,27 | 129,61 | 1,63% | 371.388,00 |
| 16.09.2024 | 124,79 | 127,77 | 124,79 | 127,53 | 2,56% | 347.634,00 |
| 13.09.2024 | 123,68 | 125,35 | 123,65 | 124,35 | 1,21% | 392.044,00 |
| 12.09.2024 | 124,02 | 124,17 | 122,16 | 122,86 | -1,19% | 348.498,00 |
| 11.09.2024 | 124,75 | 125,53 | 122,05 | 124,34 | -0,50% | 289.467,00 |
| 10.09.2024 | 125,61 | 126,68 | 124,35 | 124,96 | -0,78% | 303.243,00 |
| 09.09.2024 | 126,76 | 127,52 | 125,70 | 125,94 | -0,42% | 391.358,00 |
| 06.09.2024 | 128,84 | 129,14 | 126,39 | 126,47 | -1,98% | 318.019,00 |
| 05.09.2024 | 128,66 | 130,16 | 128,13 | 129,02 | 0,02% | 364.846,00 |
| 04.09.2024 | 128,45 | 129,57 | 128,25 | 128,99 | 0,09% | 313.587,00 |
| 03.09.2024 | 134,15 | 134,15 | 128,56 | 128,87 | -4,60% | 461.915,00 |
| 30.08.2024 | 135,94 | 136,59 | 134,20 | 135,08 | -0,01% | 558.593,00 |
| 29.08.2024 | 134,29 | 136,93 | 134,01 | 135,10 | 1,12% | 319.444,00 |
| 28.08.2024 | 133,70 | 134,61 | 132,66 | 133,61 | -0,13% | 367.987,00 |
| 27.08.2024 | 132,77 | 134,40 | 132,49 | 133,79 | 0,23% | 257.683,00 |
| 26.08.2024 | 133,81 | 134,72 | 133,35 | 133,48 | 0,23% | 352.672,00 |
| 23.08.2024 | 131,54 | 133,87 | 130,95 | 133,18 | 1,96% | 246.055,00 |
| 22.08.2024 | 131,95 | 132,07 | 130,43 | 130,62 | -0,93% | 300.562,00 |
| 21.08.2024 | 129,87 | 132,17 | 129,40 | 131,84 | 2,22% | 338.985,00 |
| 20.08.2024 | 130,84 | 130,99 | 128,89 | 128,98 | -1,68% | 204.767,00 |
| 19.08.2024 | 129,77 | 131,36 | 129,77 | 131,18 | 1,47% | 257.945,00 |
| 16.08.2024 | 129,77 | 130,81 | 128,75 | 129,28 | -0,44% | 496.144,00 |
| 15.08.2024 | 127,85 | 130,26 | 127,61 | 129,85 | 2,75% | 326.672,00 |
| 14.08.2024 | 128,20 | 128,40 | 125,39 | 126,38 | -0,85% | 238.648,00 |
| 13.08.2024 | 126,06 | 127,50 | 125,85 | 127,46 | 1,19% | 306.318,00 |
| 12.08.2024 | 127,22 | 127,22 | 124,35 | 125,96 | -0,80% | 282.634,00 |
| 09.08.2024 | 127,22 | 127,57 | 125,79 | 126,98 | -0,47% | 189.336,00 |
| 08.08.2024 | 124,02 | 127,85 | 124,02 | 127,58 | 3,84% | 241.827,00 |
| 07.08.2024 | 125,92 | 126,58 | 122,64 | 122,86 | -1,48% | 320.020,00 |
| 06.08.2024 | 124,90 | 127,88 | 124,08 | 124,71 | -0,14% | 446.435,00 |
| 05.08.2024 | 122,32 | 127,05 | 120,47 | 124,88 | -0,70% | 728.805,00 |
| 02.08.2024 | 126,00 | 127,66 | 122,79 | 125,76 | -2,47% | 850.936,00 |
| 01.08.2024 | 131,70 | 134,33 | 123,14 | 128,94 | 4,24% | 1.296.648,00 |
| 31.07.2024 | 124,41 | 126,34 | 122,89 | 123,69 | 0,12% | 547.089,00 |
| 30.07.2024 | 124,08 | 124,95 | 122,20 | 123,54 | -0,44% | 516.646,00 |
| 29.07.2024 | 123,00 | 124,79 | 122,65 | 124,08 | 1,17% | 375.842,00 |
| 26.07.2024 | 122,24 | 123,30 | 122,05 | 122,65 | 2,02% | 230.407,00 |
| 25.07.2024 | 119,95 | 122,44 | 119,26 | 120,22 | -0,21% | 305.825,00 |
| 24.07.2024 | 121,15 | 122,79 | 120,41 | 120,47 | -1,00% | 356.014,00 |
| 23.07.2024 | 124,44 | 125,02 | 121,63 | 121,69 | -2,88% | 460.936,00 |
| 22.07.2024 | 122,63 | 125,60 | 121,50 | 125,30 | 2,65% | 276.589,00 |
| 19.07.2024 | 123,57 | 124,63 | 121,36 | 122,07 | -1,32% | 216.555,00 |
| 18.07.2024 | 125,83 | 127,09 | 123,26 | 123,70 | -1,81% | 528.764,00 |
| 17.07.2024 | 125,53 | 127,22 | 125,53 | 125,98 | -0,54% | 610.506,00 |
| 16.07.2024 | 123,39 | 126,68 | 122,74 | 126,67 | 3,33% | 476.148,00 |
| 15.07.2024 | 122,70 | 122,88 | 120,86 | 122,59 | -0,41% | 675.691,00 |
| 12.07.2024 | 122,88 | 123,67 | 121,65 | 123,09 | 0,87% | 297.019,00 |
| 11.07.2024 | 121,69 | 123,26 | 121,69 | 122,03 | 1,33% | 254.956,00 |
| 10.07.2024 | 118,11 | 120,59 | 117,86 | 120,43 | 2,68% | 393.930,00 |
| 09.07.2024 | 118,88 | 118,88 | 116,80 | 117,29 | -1,25% | 255.053,00 |
| 08.07.2024 | 118,50 | 119,28 | 117,54 | 118,77 | 1,14% | 375.947,00 |
| 05.07.2024 | 118,96 | 119,82 | 116,83 | 117,43 | -1,80% | 819.968,00 |
| 03.07.2024 | 120,00 | 120,32 | 117,70 | 119,58 | 0,16% | 168.102,00 |
| 02.07.2024 | 118,97 | 119,83 | 118,41 | 119,39 | 0,10% | 297.430,00 |
| 01.07.2024 | 121,00 | 121,95 | 118,68 | 119,27 | -1,23% | 318.614,00 |
| 28.06.2024 | 121,17 | 121,93 | 119,65 | 120,76 | 0,25% | 599.212,00 |
| 27.06.2024 | 122,45 | 122,45 | 120,12 | 120,46 | -1,34% | 531.880,00 |
| 26.06.2024 | 122,71 | 122,71 | 121,25 | 122,10 | -0,77% | 416.633,00 |
| 25.06.2024 | 125,35 | 125,35 | 122,07 | 123,05 | -2,02% | 501.008,00 |
| 24.06.2024 | 126,13 | 127,18 | 125,16 | 125,59 | -0,93% | 402.109,00 |
| 21.06.2024 | 126,45 | 128,04 | 125,45 | 126,77 | 0,25% | 1.990.238,00 |
| 20.06.2024 | 126,01 | 127,21 | 125,61 | 126,45 | 0,52% | 447.257,00 |
| 18.06.2024 | 130,06 | 130,06 | 124,18 | 125,79 | -3,28% | 948.994,00 |
| 17.06.2024 | 128,62 | 130,61 | 128,59 | 130,06 | 0,95% | 317.614,00 |
| 14.06.2024 | 130,89 | 131,00 | 128,71 | 128,84 | -2,60% | 455.075,00 |
| 13.06.2024 | 133,21 | 133,93 | 130,51 | 132,28 | -0,89% | 384.516,00 |
| 12.06.2024 | 134,45 | 134,45 | 132,53 | 133,47 | 0,74% | 544.824,00 |
| 11.06.2024 | 132,47 | 132,62 | 130,47 | 132,49 | -0,26% | 450.938,00 |
| 10.06.2024 | 129,84 | 133,77 | 129,84 | 132,83 | 0,87% | 497.060,00 |
| 07.06.2024 | 131,23 | 131,79 | 129,78 | 131,69 | -0,17% | 533.557,00 |
| 06.06.2024 | 132,29 | 132,33 | 130,75 | 131,92 | -0,57% | 327.595,00 |
| 05.06.2024 | 130,45 | 133,00 | 129,83 | 132,67 | 2,23% | 406.725,00 |
| 04.06.2024 | 131,70 | 131,70 | 129,22 | 129,78 | -2,05% | 293.264,00 |
| 03.06.2024 | 132,98 | 132,98 | 130,69 | 132,49 | 0,90% | 255.044,00 |
| 31.05.2024 | 130,72 | 131,42 | 129,62 | 131,31 | 0,58% | 484.412,00 |
| 30.05.2024 | 128,83 | 131,08 | 128,34 | 130,55 | 1,56% | 322.331,00 |
| 29.05.2024 | 128,58 | 129,01 | 127,48 | 128,55 | -1,28% | 290.532,00 |
| 28.05.2024 | 131,85 | 132,75 | 129,79 | 130,22 | -0,99% | 319.587,00 |
| 24.05.2024 | 131,21 | 131,98 | 130,63 | 131,52 | 0,83% | 220.378,00 |
| 23.05.2024 | 134,39 | 134,39 | 130,33 | 130,44 | -2,39% | 254.824,00 |
| 22.05.2024 | 132,13 | 133,64 | 131,90 | 133,63 | 1,23% | 428.710,00 |
| 21.05.2024 | 131,71 | 132,25 | 131,22 | 132,01 | -0,73% | 334.014,00 |
| 20.05.2024 | 132,33 | 133,44 | 131,78 | 132,98 | 1,10% | 398.628,00 |
| 17.05.2024 | 130,03 | 131,74 | 129,52 | 131,53 | 1,36% | 432.753,00 |
| 16.05.2024 | 129,98 | 131,00 | 129,54 | 129,77 | -0,16% | 281.577,00 |
| 15.05.2024 | 129,68 | 130,44 | 129,02 | 129,98 | 0,75% | 336.606,00 |
| 14.05.2024 | 129,29 | 129,45 | 127,47 | 129,01 | 0,29% | 371.182,00 |
| 13.05.2024 | 127,22 | 128,78 | 127,22 | 128,64 | 1,75% | 349.142,00 |
| 10.05.2024 | 125,86 | 126,69 | 125,67 | 126,43 | 0,67% | 378.202,00 |
| 09.05.2024 | 127,76 | 127,76 | 124,99 | 125,59 | -1,49% | 496.485,00 |
| 08.05.2024 | 126,75 | 128,20 | 126,65 | 127,49 | 0,37% | 323.783,00 |
| 07.05.2024 | 127,48 | 128,73 | 127,00 | 127,02 | -0,09% | 509.539,00 |
| 06.05.2024 | 125,84 | 127,94 | 125,72 | 127,14 | 1,80% | 616.146,00 |
| 03.05.2024 | 123,32 | 125,14 | 121,27 | 124,89 | 1,78% | 542.271,00 |
| 02.05.2024 | 123,25 | 123,25 | 119,06 | 122,71 | -1,71% | 815.024,00 |
| 01.05.2024 | 125,46 | 127,49 | 124,46 | 124,85 | -2,21% | 841.204,00 |
| 30.04.2024 | 127,89 | 129,06 | 127,19 | 127,67 | -0,86% | 539.333,00 |