45,100€
0,67%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 44,60 | 44,90 | 44,50 | 44,90 | 0,22% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 23.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 20.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 19.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 18.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 17.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 16.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 13.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 12.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 11.06.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 10.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 09.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 06.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 05.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 04.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 03.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 02.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 30.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 29.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 28.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 27.05.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 1,38% | 23,00 |
| 26.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 23.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 22.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 21.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 20.05.2025 | 44,80 | 45,40 | 44,80 | 45,40 | -0,87% | 549,00 |
| 19.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 16.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 15.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 14.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 13.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 3,10% | - |
| 12.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 09.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 08.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 07.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 06.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 05.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 02.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 30.04.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 28.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 24.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 23.04.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | - |
| 22.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 17.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 16.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 14.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 11.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -4,78% | - |
| 10.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 13,59% | - |
| 09.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -4,66% | - |
| 08.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 7,22% | - |
| 07.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -9,55% | - |
| 04.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -6,13% | - |
| 03.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 02.04.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 01.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 31.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | - |
| 28.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 27.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 26.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 25.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 24.03.2025 | 43,80 | 45,20 | 43,80 | 45,20 | 1,80% | 225,00 |
| 21.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 20.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 19.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 18.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 17.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 14.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 13.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 12.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 11.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 10.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 07.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 06.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 05.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 04.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 03.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 28.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 27.02.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 26.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 25.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 24.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 21.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 20.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 19.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 18.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | - |
| 17.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 14.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 13.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 12.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 11.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 10.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 07.02.2025 | 48,40 | 48,80 | 48,40 | 48,80 | 0,41% | 30,00 |
| 06.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 05.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 04.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,83% | - |