54,750€
2,34%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 54,50 | 54,75 | 54,25 | 54,75 | 2,34% | - |
| 05.02.2026 | 54,00 | 54,50 | 53,50 | 53,50 | -1,83% | 173,00 |
| 04.02.2026 | 53,50 | 54,50 | 53,50 | 54,50 | 1,40% | 218,00 |
| 03.02.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,47% | - |
| 02.02.2026 | 52,50 | 53,50 | 52,00 | 53,50 | 2,88% | 13,00 |
| 30.01.2026 | 52,25 | 52,75 | 51,25 | 52,00 | 2,97% | - |
| 29.01.2026 | 49,60 | 51,75 | 49,60 | 50,50 | 3,27% | - |
| 28.01.2026 | 44,00 | 48,90 | 43,60 | 48,90 | 13,46% | - |
| 27.01.2026 | 43,30 | 43,50 | 42,70 | 43,10 | 0,94% | - |
| 26.01.2026 | 42,90 | 43,30 | 42,50 | 42,70 | -1,16% | - |
| 23.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 22.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 21.01.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 20.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 19.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 16.01.2026 | 44,10 | 44,10 | 44,00 | 44,00 | -1,12% | - |
| 15.01.2026 | 43,00 | 44,50 | 42,90 | 44,50 | 2,77% | - |
| 14.01.2026 | 42,80 | 43,30 | 42,40 | 43,30 | 0,93% | - |
| 13.01.2026 | 42,60 | 43,10 | 42,50 | 42,90 | 1,18% | - |
| 12.01.2026 | 42,50 | 42,90 | 42,10 | 42,40 | -1,85% | - |
| 09.01.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 2,13% | 50,00 |
| 08.01.2026 | 41,90 | 42,50 | 41,40 | 42,30 | 1,93% | - |
| 07.01.2026 | 42,20 | 42,50 | 41,50 | 41,50 | 0,73% | - |
| 06.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -2,60% | 22,00 |
| 05.01.2026 | 42,30 | 42,90 | 41,80 | 42,30 | 3,68% | - |
| 02.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 30.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 29.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 23.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 22.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 19.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 18.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 17.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 16.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 15.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 12.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 11.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 10.12.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 09.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 08.12.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 2,39% | 75,00 |
| 05.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 04.12.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 03.12.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 02.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 01.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 28.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 27.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 26.11.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 2,50% | 64,00 |
| 25.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 24.11.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 21.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 20.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 19.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 18.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | - |
| 17.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 14.11.2025 | 39,80 | 40,00 | 39,80 | 40,00 | -1,48% | 20,00 |
| 13.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 12.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 11.11.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 10.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 07.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 06.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 05.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 04.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 03.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 31.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 30.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 29.10.2025 | 43,40 | 43,40 | 42,60 | 42,60 | -2,74% | 100,00 |
| 28.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 27.10.2025 | 43,80 | 44,40 | 43,80 | 44,40 | -0,45% | 5,00 |
| 24.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 23.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 22.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 21.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 20.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 17.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 16.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 15.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 14.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,84% | - |
| 13.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | - |
| 10.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 09.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 08.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 07.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 06.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 03.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 02.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 01.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 30.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 29.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 26.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 25.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 24.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 23.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 22.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 19.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 18.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 17.09.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 16.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 15.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |