50,530$
-0,18%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,05 | 51,05 | 50,43 | 50,51 | -0,22% | 18.339,00 |
| 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 |
| 07.04.2025 | 40,53 | 43,36 | 39,22 | 42,11 | -0,35% | 1.635.534,00 |
| 04.04.2025 | 42,32 | 43,35 | 40,93 | 42,26 | -4,58% | 1.163.285,00 |
| 03.04.2025 | 46,17 | 47,13 | 44,29 | 44,29 | -8,28% | 1.489.842,00 |
| 02.04.2025 | 47,04 | 48,41 | 46,98 | 48,29 | 1,73% | 714.763,00 |
| 01.04.2025 | 47,80 | 48,11 | 46,89 | 47,47 | -1,29% | 1.050.025,00 |
| 31.03.2025 | 46,84 | 48,29 | 46,48 | 48,09 | 1,91% | 1.236.631,00 |
| 28.03.2025 | 47,84 | 47,84 | 46,81 | 47,19 | -1,63% | 706.502,00 |
| 27.03.2025 | 48,15 | 48,29 | 46,96 | 47,97 | -1,11% | 717.281,00 |
| 26.03.2025 | 48,91 | 49,19 | 48,08 | 48,51 | -0,59% | 462.422,00 |
| 25.03.2025 | 49,00 | 49,44 | 48,66 | 48,80 | -0,55% | 836.696,00 |
| 24.03.2025 | 47,98 | 49,16 | 47,47 | 49,07 | 4,43% | 1.281.715,00 |
| 21.03.2025 | 47,50 | 47,60 | 46,70 | 46,99 | -2,41% | 7.684.327,00 |
| 20.03.2025 | 48,93 | 49,23 | 48,05 | 48,15 | -2,41% | 635.584,00 |
| 19.03.2025 | 48,80 | 49,71 | 48,80 | 49,34 | 1,52% | 726.760,00 |
| 18.03.2025 | 48,24 | 48,69 | 48,03 | 48,60 | 0,77% | 638.454,00 |
| 17.03.2025 | 47,73 | 48,60 | 47,73 | 48,23 | 0,92% | 587.229,00 |
| 14.03.2025 | 46,99 | 47,89 | 46,99 | 47,79 | 2,53% | 633.006,00 |
| 13.03.2025 | 46,97 | 47,46 | 46,55 | 46,61 | -0,62% | 847.704,00 |
| 12.03.2025 | 48,11 | 48,24 | 46,84 | 46,90 | -2,25% | 1.098.054,00 |
| 11.03.2025 | 49,54 | 50,00 | 47,75 | 47,98 | -3,25% | 1.246.242,00 |
| 10.03.2025 | 50,18 | 50,68 | 49,58 | 49,59 | -1,69% | 1.121.483,00 |
| 07.03.2025 | 49,16 | 50,54 | 49,01 | 50,44 | 2,62% | 829.325,00 |
| 06.03.2025 | 48,71 | 49,70 | 48,61 | 49,15 | 0,12% | 979.920,00 |
| 05.03.2025 | 48,60 | 49,23 | 48,18 | 49,09 | 1,05% | 671.177,00 |
| 04.03.2025 | 48,68 | 49,31 | 48,16 | 48,58 | -1,24% | 941.691,00 |
| 03.03.2025 | 51,01 | 51,06 | 48,88 | 49,19 | -2,67% | 874.000,00 |
| 28.02.2025 | 50,37 | 50,81 | 49,92 | 50,54 | 0,02% | 1.155.453,00 |
| 27.02.2025 | 51,63 | 51,82 | 50,50 | 50,53 | -2,09% | 684.830,00 |
| 26.02.2025 | 51,57 | 52,06 | 51,11 | 51,61 | 0,55% | 762.775,00 |
| 25.02.2025 | 52,05 | 52,74 | 51,29 | 51,33 | -1,55% | 739.502,00 |
| 24.02.2025 | 52,23 | 52,77 | 51,70 | 52,14 | 0,56% | 765.414,00 |
| 21.02.2025 | 52,90 | 52,96 | 51,39 | 51,85 | -1,26% | 618.559,00 |
| 20.02.2025 | 52,47 | 53,01 | 52,02 | 52,51 | -0,04% | 695.387,00 |
| 19.02.2025 | 52,00 | 52,77 | 51,85 | 52,53 | 0,50% | 553.463,00 |
| 18.02.2025 | 51,67 | 52,27 | 50,99 | 52,27 | 2,07% | 689.842,00 |
| 14.02.2025 | 50,90 | 51,38 | 50,85 | 51,21 | 1,37% | 732.593,00 |
| 13.02.2025 | 49,87 | 50,58 | 49,72 | 50,52 | 1,51% | 521.674,00 |
| 12.02.2025 | 49,40 | 49,99 | 49,25 | 49,77 | -0,06% | 584.395,00 |
| 11.02.2025 | 49,62 | 50,23 | 49,59 | 49,80 | -0,08% | 474.203,00 |
| 10.02.2025 | 50,19 | 50,52 | 49,66 | 49,84 | -0,32% | 769.423,00 |
| 07.02.2025 | 50,65 | 50,81 | 49,65 | 50,00 | -0,95% | 874.385,00 |
| 06.02.2025 | 50,59 | 51,05 | 50,27 | 50,48 | -0,22% | 568.455,00 |
| 05.02.2025 | 50,10 | 50,96 | 50,00 | 50,59 | 1,20% | 714.331,00 |
| 04.02.2025 | 49,66 | 50,17 | 49,47 | 49,99 | 0,48% | 971.240,00 |
| 03.02.2025 | 50,52 | 51,15 | 49,73 | 49,75 | -3,70% | 927.478,00 |
| 31.01.2025 | 51,54 | 52,67 | 51,38 | 51,66 | 0,49% | 828.865,00 |
| 30.01.2025 | 53,06 | 53,11 | 50,67 | 51,41 | -3,44% | 1.476.533,00 |
| 29.01.2025 | 52,73 | 54,17 | 52,09 | 53,24 | 1,54% | 1.542.721,00 |
| 28.01.2025 | 53,17 | 53,32 | 52,03 | 52,43 | -0,87% | 1.036.423,00 |
| 27.01.2025 | 53,44 | 53,75 | 52,55 | 52,89 | -2,24% | 743.577,00 |
| 24.01.2025 | 54,32 | 54,38 | 53,60 | 54,10 | -0,26% | 505.405,00 |
| 23.01.2025 | 54,18 | 54,42 | 53,64 | 54,24 | -0,31% | 437.164,00 |
| 22.01.2025 | 54,87 | 56,00 | 54,30 | 54,41 | -0,44% | 480.489,00 |
| 21.01.2025 | 53,75 | 55,04 | 53,68 | 54,65 | 2,04% | 614.707,00 |
| 17.01.2025 | 53,25 | 53,68 | 53,12 | 53,56 | 1,34% | 488.647,00 |
| 16.01.2025 | 52,77 | 53,15 | 52,41 | 52,85 | 0,36% | 436.646,00 |
| 15.01.2025 | 52,81 | 52,86 | 52,07 | 52,66 | 1,33% | 616.321,00 |
| 14.01.2025 | 51,36 | 52,14 | 51,32 | 51,97 | 1,50% | 478.881,00 |
| 13.01.2025 | 51,14 | 51,58 | 50,76 | 51,20 | -0,45% | 521.206,00 |
| 10.01.2025 | 51,21 | 51,69 | 50,94 | 51,43 | -0,66% | 494.646,00 |
| 08.01.2025 | 52,26 | 52,48 | 51,36 | 51,77 | -1,47% | 531.258,00 |
| 07.01.2025 | 52,63 | 53,10 | 52,36 | 52,54 | 0,65% | 562.674,00 |
| 06.01.2025 | 52,18 | 53,66 | 52,06 | 52,20 | 0,23% | 635.497,00 |
| 03.01.2025 | 51,99 | 52,43 | 51,68 | 52,08 | 0,79% | 495.172,00 |
| 02.01.2025 | 52,55 | 53,00 | 51,55 | 51,67 | -1,24% | 474.050,00 |
| 31.12.2024 | 52,22 | 52,80 | 52,15 | 52,32 | 0,44% | 468.108,00 |
| 30.12.2024 | 52,57 | 52,57 | 51,48 | 52,09 | -1,57% | 512.519,00 |
| 27.12.2024 | 53,60 | 54,04 | 52,81 | 52,92 | -1,54% | 381.325,00 |
| 26.12.2024 | 53,52 | 54,21 | 53,52 | 53,75 | 0,41% | 386.263,00 |
| 24.12.2024 | 52,80 | 53,68 | 52,59 | 53,53 | 1,52% | 202.744,00 |
| 23.12.2024 | 53,08 | 53,84 | 51,80 | 52,73 | -0,64% | 782.086,00 |
| 20.12.2024 | 52,83 | 54,20 | 52,27 | 53,07 | 0,30% | 7.925.878,00 |
| 19.12.2024 | 53,00 | 53,59 | 52,61 | 52,91 | 0,09% | 726.849,00 |
| 18.12.2024 | 53,51 | 54,44 | 52,20 | 52,86 | -0,45% | 1.168.719,00 |
| 17.12.2024 | 53,88 | 54,53 | 52,83 | 53,10 | -1,94% | 828.580,00 |
| 16.12.2024 | 54,08 | 54,87 | 53,85 | 54,15 | -0,02% | 585.603,00 |
| 13.12.2024 | 54,34 | 54,58 | 53,91 | 54,16 | -0,42% | 962.244,00 |