46,690$
0,32%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 46,39 | 47,15 | 46,24 | 46,66 | 0,26% | 421.306,00 |
18.04.2024 | 46,77 | 47,03 | 46,31 | 46,54 | -0,13% | 420.350,00 |
17.04.2024 | 47,42 | 47,53 | 46,52 | 46,60 | -1,15% | 256.775,00 |
16.04.2024 | 46,93 | 47,41 | 46,56 | 47,14 | 0,13% | 349.785,00 |
15.04.2024 | 47,40 | 47,76 | 46,75 | 47,08 | -0,32% | 352.183,00 |
12.04.2024 | 48,06 | 48,17 | 47,04 | 47,23 | -2,62% | 336.193,00 |
11.04.2024 | 48,08 | 48,54 | 47,57 | 48,50 | 1,23% | 315.909,00 |
10.04.2024 | 48,75 | 48,75 | 47,78 | 47,91 | -3,00% | 343.812,00 |
09.04.2024 | 48,75 | 49,40 | 48,70 | 49,39 | 1,38% | 422.275,00 |
08.04.2024 | 48,68 | 49,10 | 48,56 | 48,72 | 0,39% | 324.539,00 |
05.04.2024 | 48,08 | 48,61 | 47,93 | 48,53 | 0,84% | 527.416,00 |
04.04.2024 | 49,68 | 49,75 | 47,99 | 48,13 | -2,26% | 260.738,00 |
03.04.2024 | 48,60 | 49,29 | 48,34 | 49,24 | 0,88% | 300.232,00 |
02.04.2024 | 48,98 | 49,19 | 48,50 | 48,81 | -0,97% | 368.049,00 |
01.04.2024 | 49,67 | 49,70 | 48,92 | 49,29 | -0,58% | 237.031,00 |
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 | 2,27% | 372.898,00 |
26.03.2024 | 48,59 | 48,75 | 48,16 | 48,37 | -0,17% | 272.142,00 |
25.03.2024 | 47,62 | 48,50 | 47,62 | 48,45 | 1,38% | 350.512,00 |
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 | 1,70% | 451.800,00 |
20.03.2024 | 46,25 | 47,10 | 46,13 | 47,03 | 1,25% | 431.606,00 |
19.03.2024 | 45,98 | 46,65 | 45,50 | 46,45 | 0,65% | 667.725,00 |
18.03.2024 | 47,29 | 47,41 | 46,12 | 46,15 | -1,79% | 511.231,00 |
15.03.2024 | 47,42 | 47,72 | 46,97 | 46,99 | -1,12% | 1.406.900,00 |
14.03.2024 | 48,38 | 48,56 | 47,24 | 47,52 | -1,92% | 571.089,00 |
13.03.2024 | 47,04 | 48,60 | 46,84 | 48,45 | 2,65% | 793.326,00 |
12.03.2024 | 47,15 | 47,26 | 46,68 | 47,20 | 0,62% | 412.509,00 |
11.03.2024 | 46,41 | 46,95 | 46,12 | 46,91 | 0,71% | 595.725,00 |
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% | 426.782,00 |
06.03.2024 | 47,76 | 47,82 | 47,19 | 47,43 | 0,34% | 320.082,00 |
05.03.2024 | 47,06 | 47,73 | 46,91 | 47,27 | -0,67% | 476.112,00 |
04.03.2024 | 47,86 | 48,19 | 47,16 | 47,59 | 0,04% | 534.415,00 |
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% | 831.969,00 |
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% | 457.863,00 |
26.02.2024 | 46,31 | 46,36 | 45,67 | 46,10 | -0,52% | 393.645,00 |
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% | 447.627,00 |
21.02.2024 | 44,93 | 45,77 | 44,78 | 45,70 | 1,47% | 571.233,00 |
20.02.2024 | 44,69 | 45,09 | 44,42 | 45,04 | 0,00% | 434.770,00 |
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% | 373.795,00 |
14.02.2024 | 44,42 | 45,09 | 44,27 | 45,09 | 2,22% | 406.338,00 |
13.02.2024 | 44,56 | 44,90 | 43,78 | 44,11 | -2,91% | 618.781,00 |
12.02.2024 | 45,02 | 45,66 | 44,90 | 45,43 | 1,14% | 481.428,00 |
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% | 1.709.186,00 |
07.02.2024 | 44,74 | 44,74 | 43,88 | 43,95 | -1,12% | 774.808,00 |
06.02.2024 | 44,93 | 45,05 | 44,28 | 44,45 | -1,48% | 739.863,00 |
05.02.2024 | 45,17 | 45,56 | 44,92 | 45,12 | -1,14% | 383.397,00 |
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% | 975.290,00 |
31.01.2024 | 45,44 | 46,78 | 44,88 | 45,30 | -5,37% | 1.751.509,00 |
30.01.2024 | 47,80 | 48,19 | 47,51 | 47,87 | 0,57% | 809.705,00 |
29.01.2024 | 47,07 | 47,65 | 46,31 | 47,60 | 0,68% | 1.043.737,00 |
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% | 345.134,00 |
24.01.2024 | 48,56 | 48,63 | 47,97 | 48,06 | -0,21% | 432.924,00 |
23.01.2024 | 48,16 | 48,31 | 47,91 | 48,16 | 0,48% | 514.863,00 |
22.01.2024 | 47,84 | 48,13 | 47,73 | 47,93 | 0,74% | 380.918,00 |
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% | 427.754,00 |
17.01.2024 | 46,21 | 46,45 | 45,85 | 46,18 | -1,43% | 294.659,00 |
16.01.2024 | 46,85 | 47,07 | 46,38 | 46,85 | -0,53% | 432.134,00 |
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% | 243.887,00 |
10.01.2024 | 47,34 | 47,55 | 46,96 | 47,38 | 0,06% | 310.862,00 |
09.01.2024 | 47,40 | 47,64 | 46,95 | 47,35 | -1,31% | 535.006,00 |
08.01.2024 | 47,30 | 48,03 | 47,30 | 47,98 | 1,03% | 299.617,00 |
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% | 306.657,00 |
03.01.2024 | 48,68 | 48,80 | 48,18 | 48,40 | -1,63% | 507.503,00 |
02.01.2024 | 49,96 | 49,96 | 48,87 | 49,20 | -2,38% | 437.515,00 |
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% | 248.739,00 |
27.12.2023 | 51,02 | 51,02 | 50,44 | 50,72 | -0,33% | 189.702,00 |
26.12.2023 | 50,60 | 51,06 | 50,48 | 50,89 | 0,89% | 586.012,00 |
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% | 217.779,00 |
20.12.2023 | 49,47 | 49,95 | 49,11 | 49,26 | -0,48% | 521.374,00 |
19.12.2023 | 49,08 | 49,66 | 48,82 | 49,50 | 0,98% | 417.360,00 |
18.12.2023 | 49,37 | 49,37 | 48,54 | 49,02 | -0,41% | 429.219,00 |
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% | 476.945,00 |
13.12.2023 | 47,90 | 48,25 | 47,10 | 48,19 | 0,40% | 351.981,00 |
12.12.2023 | 47,97 | 48,46 | 47,80 | 48,00 | -0,35% | 379.980,00 |
11.12.2023 | 47,50 | 48,29 | 47,36 | 48,17 | 1,41% | 429.341,00 |
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% | 380.952,00 |
06.12.2023 | 46,67 | 47,29 | 45,96 | 46,01 | -0,99% | 329.953,00 |
05.12.2023 | 47,14 | 47,14 | 46,40 | 46,47 | -2,41% | 468.057,00 |
04.12.2023 | 47,19 | 47,66 | 46,92 | 47,62 | 0,40% | 552.306,00 |
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% | 415.627,00 |
29.11.2023 | 46,82 | 46,97 | 46,38 | 46,89 | 0,84% | 767.800,00 |
28.11.2023 | 47,03 | 47,39 | 46,47 | 46,50 | -1,11% | 869.444,00 |
27.11.2023 | 47,11 | 47,33 | 46,82 | 47,02 | -0,40% | 571.271,00 |