40,900€
-0,73%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 41,10 | 41,10 | 40,10 | 40,60 | -1,46% | - |
| 06.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 119,00 |
| 05.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 1,00 |
| 04.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | 1,00 |
| 03.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 1,00 |
| 31.10.2025 | 41,90 | 42,20 | 41,20 | 41,60 | -0,95% | - |
| 30.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | 238,00 |
| 29.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | 321,00 |
| 28.10.2025 | 43,90 | 44,30 | 43,20 | 43,50 | -1,14% | - |
| 27.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -3,08% | 97,00 |
| 24.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | 221,00 |
| 23.10.2025 | 44,40 | 44,70 | 43,80 | 44,60 | 0,90% | - |
| 22.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,86% | 1,00 |
| 21.10.2025 | 45,50 | 46,10 | 45,20 | 45,50 | 0,66% | - |
| 20.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 120,00 |
| 17.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 264,00 |
| 16.10.2025 | 45,10 | 45,50 | 44,40 | 45,20 | 1,35% | - |
| 14.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 7,00 |
| 06.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 40,00 |
| 30.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 348,00 |
| 29.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 2,00 |
| 26.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 9,00 |
| 24.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 285,00 |
| 18.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 224,00 |
| 15.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 25,00 |
| 11.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | 105,00 |
| 10.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | 15,00 |
| 04.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,62% | 400,00 |
| 03.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | 132,00 |
| 02.09.2025 | 46,40 | 46,40 | 45,20 | 45,40 | -3,40% | 904,00 |
| 28.08.2025 | 47,40 | 47,40 | 47,00 | 47,00 | 3,07% | 160,00 |
| 15.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 50,00 |
| 11.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 4,00 |
| 08.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | 100,00 |
| 07.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | 175,00 |
| 06.08.2025 | 44,60 | 44,60 | 43,20 | 43,20 | -3,57% | 430,00 |
| 04.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | 1,00 |
| 01.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | 1,00 |
| 29.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 38,00 |
| 23.07.2025 | 47,40 | 47,40 | 47,20 | 47,20 | 0,43% | 6,00 |
| 22.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 2,00 |
| 21.07.2025 | 47,00 | 47,60 | 47,00 | 47,60 | -1,24% | 245,00 |
| 15.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,84% | 2,00 |
| 11.07.2025 | 47,60 | 47,80 | 47,60 | 47,80 | 1,27% | 61,00 |
| 07.07.2025 | 47,80 | 47,80 | 47,20 | 47,20 | 5,83% | 316,00 |
| 01.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 25,00 |
| 30.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 240,00 |
| 26.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 126,00 |
| 25.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | 3,00 |
| 23.06.2025 | 43,80 | 44,60 | 43,80 | 44,40 | 0,91% | 1.950,00 |
| 02.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 45,00 |
| 28.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 239,00 |
| 26.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 1,00 |
| 23.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | 2,00 |
| 16.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | 550,00 |
| 15.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 1.000,00 |
| 14.05.2025 | 46,60 | 46,60 | 46,40 | 46,40 | -2,11% | 1.575,00 |
| 13.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | 120,00 |
| 12.05.2025 | 45,20 | 46,80 | 45,20 | 46,80 | 8,33% | 1.151,00 |
| 07.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 200,00 |
| 06.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 383,00 |
| 05.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 1.190,00 |
| 02.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 1,00 |
| 30.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | 60,00 |
| 24.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 1,00 |
| 23.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 8,50% | 2,00 |
| 14.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 200,00 |
| 11.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 1,00 |
| 10.04.2025 | 42,60 | 42,60 | 39,80 | 39,80 | 4,74% | 422,00 |
| 09.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,55% | 100,00 |
| 08.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | 100,00 |
| 07.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -7,46% | 10,00 |
| 04.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -8,64% | 200,00 |
| 27.03.2025 | 44,80 | 44,80 | 43,60 | 44,00 | -0,45% | 902,00 |
| 24.03.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 0,00% | 17,00 |
| 21.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 60,00 |
| 18.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | 3,00 |
| 13.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 20,00 |
| 12.03.2025 | 44,20 | 44,20 | 43,40 | 43,40 | -3,98% | 95,00 |
| 11.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -6,61% | 221,00 |
| 28.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,02% | 20,00 |
| 25.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | 2,00 |
| 24.02.2025 | 50,00 | 50,00 | 49,40 | 50,00 | 0,00% | 402,00 |
| 20.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 100,00 |
| 19.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | 111,00 |
| 18.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | 202,00 |
| 12.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 1,00 |
| 11.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | 20,00 |
| 06.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | 53,00 |
| 03.02.2025 | 49,40 | 50,00 | 49,40 | 50,00 | -1,96% | 13,00 |
| 30.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 10,87% | 1,00 |
| 29.01.2025 | 50,00 | 50,00 | 45,20 | 46,00 | -8,91% | 317,00 |
| 27.01.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -1,94% | 306,00 |
| 24.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 118,00 |
| 23.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 53,00 |
| 22.01.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 1,96% | 107,00 |
| 06.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | 3,00 |
| 03.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -2,35% | 1,00 |
| 02.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 1,00 |
| 30.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | 1,00 |