54,580$
-0,44%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 54,81 | 55,21 | 54,28 | 54,57 | -0,46% | 598.450,00 |
| 28.08.2025 | 55,28 | 55,51 | 54,41 | 54,82 | -0,35% | 471.122,00 |
| 27.08.2025 | 54,55 | 55,12 | 54,17 | 55,01 | 0,40% | 559.121,00 |
| 26.08.2025 | 55,17 | 55,83 | 54,60 | 54,79 | -0,56% | 946.317,00 |
| 25.08.2025 | 55,66 | 55,85 | 55,06 | 55,10 | -1,01% | 566.440,00 |
| 22.08.2025 | 53,30 | 55,92 | 53,30 | 55,66 | 5,38% | 912.819,00 |
| 21.08.2025 | 52,71 | 53,18 | 52,60 | 52,82 | -0,86% | 429.212,00 |
| 20.08.2025 | 53,42 | 53,42 | 52,51 | 53,28 | -0,43% | 580.627,00 |
| 19.08.2025 | 53,66 | 54,10 | 53,44 | 53,51 | 0,09% | 420.255,00 |
| 18.08.2025 | 53,08 | 53,75 | 52,79 | 53,46 | -0,02% | 373.997,00 |
| 15.08.2025 | 54,22 | 54,22 | 52,98 | 53,47 | -1,18% | 811.330,00 |
| 14.08.2025 | 54,23 | 54,23 | 53,42 | 54,11 | -1,19% | 412.678,00 |
| 13.08.2025 | 53,54 | 54,92 | 52,95 | 54,76 | 2,66% | 583.982,00 |
| 12.08.2025 | 52,08 | 53,41 | 51,57 | 53,34 | 3,05% | 571.714,00 |
| 11.08.2025 | 51,97 | 52,72 | 51,40 | 51,76 | -0,40% | 712.650,00 |
| 08.08.2025 | 51,27 | 52,13 | 50,86 | 51,97 | 1,44% | 555.372,00 |
| 07.08.2025 | 50,45 | 51,23 | 50,05 | 51,23 | 3,58% | 1.228.593,00 |
| 06.08.2025 | 50,38 | 50,38 | 45,67 | 49,46 | -4,68% | 2.710.705,00 |
| 05.08.2025 | 52,89 | 53,24 | 51,82 | 51,89 | -1,24% | 1.025.366,00 |
| 04.08.2025 | 52,03 | 52,56 | 51,74 | 52,54 | 1,29% | 724.361,00 |
| 01.08.2025 | 52,15 | 52,39 | 51,36 | 51,87 | -2,04% | 907.219,00 |
| 31.07.2025 | 54,71 | 55,41 | 52,59 | 52,95 | -3,99% | 1.031.696,00 |
| 30.07.2025 | 55,00 | 55,57 | 54,73 | 55,15 | 0,36% | 1.089.923,00 |
| 29.07.2025 | 54,50 | 54,99 | 54,25 | 54,95 | 1,53% | 722.258,00 |
| 28.07.2025 | 53,50 | 54,19 | 53,33 | 54,12 | 1,16% | 736.563,00 |
| 25.07.2025 | 53,46 | 53,62 | 53,01 | 53,50 | 0,30% | 579.679,00 |
| 24.07.2025 | 54,60 | 54,67 | 53,20 | 53,34 | -3,07% | 939.675,00 |
| 23.07.2025 | 55,29 | 55,68 | 55,01 | 55,03 | 0,00% | 916.974,00 |
| 22.07.2025 | 54,95 | 55,45 | 54,83 | 55,03 | -0,04% | 668.226,00 |
| 21.07.2025 | 55,03 | 55,75 | 55,01 | 55,05 | 0,09% | 442.335,00 |
| 18.07.2025 | 55,51 | 55,51 | 54,69 | 55,00 | -0,34% | 469.653,00 |
| 17.07.2025 | 55,19 | 55,48 | 54,88 | 55,19 | 0,38% | 654.153,00 |
| 16.07.2025 | 55,07 | 55,27 | 54,50 | 54,98 | -0,15% | 490.394,00 |
| 15.07.2025 | 56,00 | 56,24 | 55,04 | 55,06 | -1,38% | 409.546,00 |
| 14.07.2025 | 55,87 | 56,01 | 55,32 | 55,83 | -0,32% | 490.684,00 |
| 11.07.2025 | 55,82 | 56,44 | 55,00 | 56,01 | -0,52% | 434.988,00 |
| 10.07.2025 | 56,34 | 57,24 | 56,00 | 56,30 | 0,32% | 536.619,00 |
| 09.07.2025 | 56,60 | 56,77 | 55,63 | 56,12 | -0,25% | 429.803,00 |
| 08.07.2025 | 55,15 | 56,63 | 54,79 | 56,26 | 2,03% | 920.101,00 |
| 07.07.2025 | 55,67 | 56,28 | 54,97 | 55,14 | -2,01% | 766.087,00 |
| 03.07.2025 | 56,06 | 56,78 | 55,96 | 56,27 | 0,23% | 467.461,00 |
| 02.07.2025 | 53,98 | 56,16 | 53,98 | 56,14 | 4,10% | 1.143.624,00 |
| 01.07.2025 | 52,99 | 54,72 | 52,83 | 53,93 | 1,60% | 1.882.568,00 |
| 30.06.2025 | 52,84 | 53,14 | 52,33 | 53,08 | 0,80% | 822.655,00 |
| 27.06.2025 | 52,83 | 52,94 | 52,17 | 52,66 | -0,06% | 880.781,00 |
| 26.06.2025 | 52,66 | 52,90 | 52,32 | 52,69 | 1,17% | 558.828,00 |
| 25.06.2025 | 52,33 | 52,37 | 52,01 | 52,08 | -0,48% | 501.631,00 |
| 24.06.2025 | 52,12 | 52,60 | 51,51 | 52,33 | 1,18% | 689.147,00 |
| 23.06.2025 | 51,03 | 51,80 | 50,86 | 51,72 | 1,33% | 679.206,00 |
| 20.06.2025 | 51,23 | 51,32 | 50,40 | 51,04 | 0,18% | 1.459.364,00 |
| 18.06.2025 | 51,15 | 52,17 | 50,90 | 50,95 | -0,39% | 552.875,00 |
| 17.06.2025 | 51,09 | 51,79 | 51,05 | 51,15 | -0,70% | 609.252,00 |
| 16.06.2025 | 50,89 | 51,61 | 50,67 | 51,51 | 2,02% | 452.605,00 |
| 13.06.2025 | 50,92 | 51,21 | 50,32 | 50,49 | -2,02% | 439.655,00 |
| 12.06.2025 | 51,25 | 51,64 | 51,03 | 51,53 | -0,16% | 466.769,00 |
| 11.06.2025 | 52,17 | 52,38 | 51,47 | 51,61 | -0,96% | 604.063,00 |
| 10.06.2025 | 51,84 | 52,23 | 51,53 | 52,11 | 1,07% | 532.997,00 |
| 09.06.2025 | 51,36 | 51,97 | 51,15 | 51,56 | 1,12% | 485.431,00 |
| 06.06.2025 | 51,05 | 51,38 | 50,77 | 50,99 | 0,95% | 453.188,00 |
| 05.06.2025 | 50,82 | 50,87 | 50,18 | 50,51 | -0,22% | 399.046,00 |
| 04.06.2025 | 50,98 | 51,31 | 50,59 | 50,62 | -0,75% | 639.762,00 |
| 03.06.2025 | 49,87 | 51,06 | 49,69 | 51,00 | 2,49% | 524.525,00 |
| 02.06.2025 | 49,89 | 50,07 | 49,22 | 49,76 | -0,50% | 547.063,00 |
| 30.05.2025 | 50,29 | 50,29 | 49,62 | 50,01 | -1,28% | 598.087,00 |
| 29.05.2025 | 50,72 | 50,76 | 50,08 | 50,66 | 0,60% | 493.080,00 |
| 28.05.2025 | 50,97 | 51,09 | 50,31 | 50,36 | -1,14% | 466.488,00 |
| 27.05.2025 | 50,43 | 51,07 | 50,14 | 50,94 | 2,45% | 469.373,00 |
| 23.05.2025 | 49,26 | 49,96 | 49,13 | 49,72 | -0,90% | 452.245,00 |
| 22.05.2025 | 49,97 | 50,63 | 49,70 | 50,17 | 0,26% | 559.822,00 |
| 21.05.2025 | 51,07 | 51,07 | 49,96 | 50,04 | -1,71% | 458.136,00 |
| 20.05.2025 | 50,95 | 51,57 | 50,54 | 50,91 | -0,04% | 503.720,00 |
| 19.05.2025 | 51,21 | 51,46 | 50,89 | 50,93 | -1,83% | 515.934,00 |
| 16.05.2025 | 51,63 | 52,04 | 51,31 | 51,88 | 0,56% | 527.571,00 |
| 15.05.2025 | 51,68 | 52,14 | 51,24 | 51,59 | -0,54% | 718.260,00 |
| 14.05.2025 | 52,27 | 52,40 | 51,80 | 51,87 | -0,95% | 1.023.664,00 |
| 13.05.2025 | 52,38 | 52,96 | 51,56 | 52,37 | 0,08% | 995.075,00 |
| 12.05.2025 | 52,32 | 52,88 | 51,63 | 52,33 | 3,79% | 786.068,00 |
| 09.05.2025 | 50,95 | 51,05 | 50,33 | 50,42 | -0,40% | 587.573,00 |
| 08.05.2025 | 50,14 | 51,01 | 49,83 | 50,62 | 1,93% | 606.703,00 |
| 07.05.2025 | 49,31 | 49,94 | 49,04 | 49,66 | 1,10% | 584.178,00 |
| 06.05.2025 | 49,42 | 49,56 | 48,77 | 49,12 | -1,88% | 836.480,00 |
| 05.05.2025 | 49,35 | 50,41 | 49,07 | 50,06 | 0,68% | 832.559,00 |
| 02.05.2025 | 49,26 | 50,00 | 48,99 | 49,72 | 1,84% | 762.579,00 |
| 01.05.2025 | 47,31 | 49,01 | 47,05 | 48,82 | 3,89% | 1.586.215,00 |
| 30.04.2025 | 49,19 | 49,88 | 45,80 | 46,99 | -8,29% | 2.353.892,00 |
| 29.04.2025 | 51,21 | 51,81 | 50,81 | 51,24 | -0,89% | 788.701,00 |
| 28.04.2025 | 52,00 | 52,76 | 51,28 | 51,70 | -0,46% | 1.297.299,00 |
| 25.04.2025 | 51,65 | 52,00 | 51,08 | 51,94 | 0,46% | 717.056,00 |
| 24.04.2025 | 50,11 | 51,73 | 49,44 | 51,70 | 3,75% | 785.949,00 |
| 23.04.2025 | 49,42 | 50,87 | 49,00 | 49,83 | 2,85% | 1.313.218,00 |
| 22.04.2025 | 47,37 | 48,50 | 47,26 | 48,45 | 3,22% | 1.166.384,00 |
| 21.04.2025 | 46,58 | 47,08 | 46,46 | 46,94 | -0,55% | 1.083.795,00 |
| 17.04.2025 | 46,71 | 47,31 | 46,51 | 47,20 | 1,48% | 943.595,00 |
| 16.04.2025 | 45,97 | 46,71 | 45,64 | 46,51 | 0,15% | 635.537,00 |
| 15.04.2025 | 46,26 | 46,81 | 46,17 | 46,44 | 0,41% | 713.269,00 |
| 14.04.2025 | 46,35 | 46,62 | 45,40 | 46,25 | 1,29% | 780.040,00 |
| 11.04.2025 | 44,83 | 45,95 | 43,89 | 45,66 | 2,06% | 976.396,00 |
| 10.04.2025 | 45,42 | 45,42 | 43,39 | 44,74 | -3,64% | 1.126.685,00 |
| 09.04.2025 | 41,20 | 46,63 | 40,95 | 46,43 | 11,68% | 1.812.862,00 |
| 08.04.2025 | 43,26 | 44,18 | 40,84 | 41,58 | -1,27% | 1.050.128,00 |