49,890$
1,75%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 48,70 | 50,19 | 48,64 | 49,90 | 1,77% | 1.043.861,00 |
| 07.01.2026 | 48,99 | 49,64 | 48,29 | 49,03 | -0,43% | 885.491,00 |
| 06.01.2026 | 48,53 | 49,53 | 48,22 | 49,24 | 0,82% | 1.071.638,00 |
| 05.01.2026 | 49,66 | 50,30 | 48,45 | 48,84 | -1,01% | 794.523,00 |
| 02.01.2026 | 48,60 | 49,50 | 48,58 | 49,34 | 2,62% | 582.018,00 |
| 31.12.2025 | 48,97 | 48,97 | 47,98 | 48,08 | -1,76% | 517.271,00 |
| 30.12.2025 | 49,01 | 49,22 | 48,76 | 48,94 | -0,06% | 558.634,00 |
| 29.12.2025 | 49,13 | 49,43 | 48,78 | 48,97 | -0,63% | 516.249,00 |
| 26.12.2025 | 49,36 | 49,41 | 48,88 | 49,28 | 0,12% | 420.252,00 |
| 24.12.2025 | 49,23 | 49,33 | 48,87 | 49,22 | 0,24% | 239.607,00 |
| 23.12.2025 | 49,33 | 49,38 | 48,89 | 49,10 | -0,61% | 570.218,00 |
| 22.12.2025 | 50,24 | 50,45 | 49,26 | 49,40 | -0,72% | 714.080,00 |
| 19.12.2025 | 48,47 | 50,09 | 48,36 | 49,76 | 2,43% | 2.485.181,00 |
| 18.12.2025 | 48,71 | 49,01 | 48,24 | 48,58 | -0,25% | 709.255,00 |
| 17.12.2025 | 48,95 | 49,13 | 48,11 | 48,70 | -0,29% | 741.704,00 |
| 16.12.2025 | 49,45 | 49,65 | 48,60 | 48,84 | -0,85% | 862.559,00 |
| 15.12.2025 | 50,08 | 50,44 | 49,06 | 49,26 | -1,32% | 791.016,00 |
| 12.12.2025 | 50,73 | 50,73 | 49,40 | 49,92 | -1,13% | 894.973,00 |
| 11.12.2025 | 50,22 | 50,85 | 49,83 | 50,49 | 0,10% | 793.572,00 |
| 10.12.2025 | 49,05 | 50,65 | 48,74 | 50,44 | 2,42% | 1.009.533,00 |
| 09.12.2025 | 49,19 | 49,68 | 48,85 | 49,25 | -0,26% | 619.034,00 |
| 08.12.2025 | 50,00 | 50,38 | 49,20 | 49,38 | -0,58% | 732.728,00 |
| 05.12.2025 | 49,13 | 49,72 | 49,02 | 49,67 | 1,10% | 760.191,00 |
| 04.12.2025 | 49,17 | 49,61 | 48,98 | 49,13 | -0,37% | 803.654,00 |
| 03.12.2025 | 48,00 | 49,51 | 47,65 | 49,31 | 2,30% | 942.791,00 |
| 02.12.2025 | 47,63 | 48,32 | 47,30 | 48,20 | 1,69% | 1.114.181,00 |
| 01.12.2025 | 47,39 | 47,76 | 47,12 | 47,40 | -0,24% | 1.027.952,00 |
| 28.11.2025 | 47,28 | 47,59 | 47,04 | 47,51 | 0,59% | 195.118,00 |
| 26.11.2025 | 47,19 | 47,64 | 46,89 | 47,23 | 0,08% | 536.123,00 |
| 25.11.2025 | 46,45 | 47,24 | 46,39 | 47,19 | 1,77% | 611.738,00 |
| 24.11.2025 | 46,04 | 46,53 | 45,70 | 46,37 | 0,98% | 604.447,00 |
| 21.11.2025 | 44,59 | 46,68 | 44,56 | 45,92 | 3,52% | 1.156.592,00 |
| 20.11.2025 | 45,97 | 46,00 | 44,25 | 44,36 | -1,92% | 894.719,00 |
| 19.11.2025 | 45,15 | 45,58 | 44,88 | 45,23 | 0,11% | 559.366,00 |
| 18.11.2025 | 44,84 | 45,79 | 44,68 | 45,18 | 0,42% | 835.259,00 |
| 17.11.2025 | 46,32 | 46,38 | 44,82 | 44,99 | -3,14% | 745.993,00 |
| 14.11.2025 | 46,60 | 47,36 | 46,27 | 46,45 | -0,64% | 988.922,00 |
| 13.11.2025 | 46,69 | 47,62 | 46,69 | 46,75 | -0,89% | 908.417,00 |
| 12.11.2025 | 47,10 | 47,53 | 46,62 | 47,17 | 1,09% | 737.548,00 |
| 11.11.2025 | 47,21 | 47,27 | 46,62 | 46,66 | -0,89% | 726.633,00 |
| 10.11.2025 | 47,89 | 48,41 | 46,91 | 47,08 | -0,38% | 1.171.462,00 |
| 07.11.2025 | 46,80 | 47,34 | 46,39 | 47,26 | 0,19% | 793.068,00 |
| 06.11.2025 | 48,03 | 48,29 | 47,13 | 47,17 | -1,79% | 631.840,00 |
| 05.11.2025 | 47,34 | 48,13 | 47,34 | 48,03 | 1,52% | 875.884,00 |
| 04.11.2025 | 47,75 | 47,87 | 47,27 | 47,31 | -1,74% | 842.910,00 |
| 03.11.2025 | 48,11 | 48,54 | 47,49 | 48,15 | -0,62% | 970.670,00 |
| 31.10.2025 | 48,18 | 48,72 | 47,74 | 48,45 | 0,47% | 1.104.054,00 |
| 30.10.2025 | 48,93 | 49,76 | 48,06 | 48,22 | -0,96% | 1.202.427,00 |
| 29.10.2025 | 47,75 | 50,69 | 46,73 | 48,69 | -3,66% | 1.659.955,00 |
| 28.10.2025 | 51,11 | 51,14 | 50,43 | 50,54 | -1,17% | 937.177,00 |
| 27.10.2025 | 52,01 | 52,01 | 51,01 | 51,14 | -0,68% | 1.040.674,00 |
| 24.10.2025 | 52,81 | 52,81 | 51,37 | 51,49 | -1,25% | 702.044,00 |
| 23.10.2025 | 51,39 | 52,24 | 50,95 | 52,14 | 1,80% | 1.060.457,00 |
| 22.10.2025 | 52,19 | 52,53 | 51,13 | 51,22 | -1,78% | 845.743,00 |
| 21.10.2025 | 53,07 | 53,41 | 51,88 | 52,15 | -1,73% | 728.298,00 |
| 20.10.2025 | 52,24 | 53,40 | 52,14 | 53,07 | 1,90% | 799.373,00 |
| 17.10.2025 | 52,34 | 52,59 | 51,68 | 52,08 | -0,63% | 706.174,00 |
| 16.10.2025 | 52,54 | 52,76 | 52,13 | 52,41 | -0,21% | 678.900,00 |
| 15.10.2025 | 52,04 | 52,56 | 51,57 | 52,52 | 1,94% | 691.646,00 |
| 14.10.2025 | 50,16 | 52,02 | 49,90 | 51,52 | 1,64% | 1.294.299,00 |
| 13.10.2025 | 50,52 | 51,14 | 50,13 | 50,69 | 2,36% | 829.939,00 |
| 10.10.2025 | 51,01 | 51,26 | 49,38 | 49,52 | -2,79% | 876.156,00 |
| 09.10.2025 | 51,85 | 52,19 | 50,52 | 50,94 | -1,55% | 818.911,00 |
| 08.10.2025 | 51,38 | 52,14 | 51,29 | 51,74 | 0,78% | 511.116,00 |
| 07.10.2025 | 52,71 | 52,99 | 51,26 | 51,34 | -2,00% | 565.663,00 |
| 06.10.2025 | 52,44 | 52,79 | 52,17 | 52,39 | 1,06% | 520.684,00 |
| 03.10.2025 | 52,14 | 52,67 | 51,68 | 51,84 | -0,29% | 62.489,00 |
| 02.10.2025 | 52,42 | 52,76 | 51,95 | 51,99 | -0,42% | 546.554,00 |
| 01.10.2025 | 52,24 | 52,46 | 51,94 | 52,21 | -0,15% | 573.019,00 |
| 30.09.2025 | 51,78 | 52,35 | 51,36 | 52,29 | 1,08% | 549.707,00 |
| 29.09.2025 | 52,08 | 52,31 | 51,43 | 51,73 | -0,40% | 426.959,00 |
| 26.09.2025 | 51,55 | 52,00 | 51,20 | 51,94 | 0,72% | 483.186,00 |
| 25.09.2025 | 52,16 | 52,30 | 51,44 | 51,57 | -2,40% | 698.715,00 |
| 24.09.2025 | 53,13 | 53,33 | 52,51 | 52,84 | -0,32% | 413.196,00 |
| 23.09.2025 | 53,59 | 54,13 | 52,92 | 53,01 | -0,77% | 793.812,00 |
| 22.09.2025 | 53,17 | 53,62 | 53,02 | 53,42 | 0,64% | 449.946,00 |
| 19.09.2025 | 53,68 | 53,70 | 52,73 | 53,08 | -1,01% | 2.117.973,00 |
| 18.09.2025 | 52,97 | 53,88 | 52,37 | 53,62 | 2,50% | 1.301.338,00 |
| 17.09.2025 | 53,07 | 53,07 | 51,90 | 52,31 | -2,26% | 1.052.173,00 |
| 16.09.2025 | 53,58 | 53,79 | 52,89 | 53,52 | 0,32% | 703.571,00 |
| 15.09.2025 | 53,62 | 54,15 | 53,19 | 53,35 | -0,19% | 640.013,00 |
| 12.09.2025 | 54,07 | 54,07 | 53,37 | 53,45 | -1,22% | 571.082,00 |
| 11.09.2025 | 53,94 | 54,47 | 53,64 | 54,11 | 0,32% | 942.846,00 |
| 10.09.2025 | 53,54 | 53,99 | 53,31 | 53,94 | 1,52% | 920.885,00 |
| 09.09.2025 | 53,23 | 53,53 | 52,51 | 53,13 | -0,43% | 772.838,00 |
| 08.09.2025 | 53,52 | 53,69 | 52,95 | 53,36 | -0,76% | 738.284,00 |
| 05.09.2025 | 53,79 | 54,15 | 52,63 | 53,77 | 0,43% | 1.228.215,00 |
| 04.09.2025 | 52,63 | 53,57 | 52,23 | 53,54 | 2,18% | 1.546.898,00 |
| 03.09.2025 | 52,05 | 52,62 | 51,83 | 52,40 | 0,67% | 5.783.879,00 |
| 02.09.2025 | 52,49 | 53,01 | 51,60 | 52,05 | -4,62% | 1.859.154,00 |
| 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 |