51,750€
0,98%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 21.11.2024 | 50,15 | 51,25 | 50,05 | 51,25 | 3,33% | - |
| 20.11.2024 | 49,60 | 50,80 | 49,00 | 49,60 | 0,20% | - |
| 19.11.2024 | 50,05 | 50,15 | 49,10 | 49,50 | -1,00% | - |
| 18.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 200,00 |
| 15.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 7,00 |
| 14.11.2024 | 50,25 | 50,75 | 50,25 | 50,75 | 0,50% | - |
| 13.11.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -1,94% | 426,00 |
| 12.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 292,00 |
| 11.11.2024 | 52,75 | 53,75 | 52,25 | 52,25 | -0,95% | - |
| 08.11.2024 | 53,25 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 07.11.2024 | 53,25 | 53,25 | 52,75 | 52,75 | 0,48% | - |
| 06.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 6,06% | 106,00 |
| 05.11.2024 | 49,70 | 50,55 | 48,90 | 49,50 | -1,49% | - |
| 04.11.2024 | 49,90 | 50,75 | 49,60 | 50,25 | -0,99% | - |
| 01.11.2024 | 49,70 | 51,25 | 49,70 | 50,75 | -4,25% | - |
| 31.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 2,00 |
| 30.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 6,47% | 3,00 |
| 29.10.2024 | 50,25 | 50,75 | 49,85 | 50,25 | -0,30% | - |
| 28.10.2024 | 50,25 | 51,10 | 49,90 | 50,40 | 0,80% | - |
| 25.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | 8,00 |
| 24.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 1,00 |
| 23.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | 88,00 |
| 22.10.2024 | 49,70 | 50,05 | 49,30 | 49,90 | 0,00% | - |
| 21.10.2024 | 50,25 | 50,75 | 49,90 | 49,90 | -1,19% | - |
| 18.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | 54,00 |
| 17.10.2024 | 50,75 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 16.10.2024 | 50,25 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 15.10.2024 | 50,75 | 51,25 | 49,90 | 50,75 | 0,50% | - |
| 14.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,50% | 7,00 |
| 11.10.2024 | 49,50 | 50,75 | 49,30 | 50,25 | 0,50% | - |
| 10.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 9,00 |
| 07.10.2024 | 49,00 | 49,00 | 48,80 | 48,80 | 1,24% | 205,00 |
| 03.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | 25,00 |
| 26.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | 200,00 |
| 25.09.2024 | 47,60 | 47,60 | 47,40 | 47,40 | 0,00% | 116,00 |
| 24.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | 120,00 |
| 23.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | 190,00 |
| 19.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | 200,00 |
| 16.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 207,00 |
| 13.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 200,00 |
| 12.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 210,00 |
| 10.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | 200,00 |
| 06.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | 50,00 |
| 05.09.2024 | 47,00 | 47,00 | 46,60 | 46,60 | -0,85% | 450,00 |
| 04.09.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | 400,00 |
| 03.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | 42,00 |
| 02.09.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | 2,00 |
| 26.08.2024 | 49,60 | 49,60 | 49,40 | 49,40 | -1,20% | 400,00 |
| 19.08.2024 | 49,40 | 50,00 | 49,40 | 50,00 | 3,73% | 158,00 |
| 12.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 20,00 |
| 09.08.2024 | 48,80 | 48,80 | 48,40 | 48,40 | 4,31% | 49,00 |
| 07.08.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 2,65% | 216,00 |
| 05.08.2024 | 46,00 | 46,00 | 44,00 | 45,20 | -6,22% | 939,00 |
| 02.08.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | 1,00 |
| 01.08.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | 2,00 |
| 31.07.2024 | 49,40 | 49,40 | 49,20 | 49,40 | 0,00% | 406,00 |
| 29.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,65% | 121,00 |
| 26.07.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 208,00 |
| 24.07.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | 5,00 |
| 22.07.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,43% | 150,00 |
| 18.07.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | 90,00 |
| 11.07.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | 200,00 |
| 08.07.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 10,00 |
| 05.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 100,00 |
| 01.07.2024 | 48,00 | 48,00 | 47,20 | 47,20 | -0,84% | 14,00 |
| 28.06.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,65% | 210,00 |
| 26.06.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 417,00 |
| 25.06.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | 120,00 |
| 20.06.2024 | 49,20 | 49,20 | 49,00 | 49,00 | -1,21% | 191,00 |
| 13.06.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 50,00 |
| 10.06.2024 | 49,60 | 50,00 | 49,60 | 50,00 | 0,40% | 222,00 |
| 04.06.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | 1,00 |
| 03.06.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | 212,00 |
| 31.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 50,00 |
| 30.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | 32,00 |
| 29.05.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | 111,00 |
| 23.05.2024 | 50,50 | 50,50 | 50,00 | 50,00 | 0,00% | 100,00 |
| 22.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 50,00 |
| 21.05.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 1,21% | 190,00 |
| 20.05.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 40,00 |
| 16.05.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | 120,00 |
| 15.05.2024 | 49,40 | 49,60 | 49,20 | 49,60 | 1,64% | 137,00 |
| 13.05.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 0,83% | 139,00 |
| 08.05.2024 | 47,40 | 48,40 | 47,40 | 48,40 | 6,14% | 349,00 |
| 03.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 265,00 |
| 02.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -4,68% | 2,00 |
| 26.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | 22,00 |
| 25.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 425,00 |
| 12.04.2024 | 45,40 | 45,40 | 45,00 | 45,20 | 0,89% | 1.385,00 |
| 09.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,61% | 20,00 |
| 02.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 2,00 |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 4,00 |
| 27.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | 65,00 |
| 22.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,72% | 20,00 |
| 19.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | 2,00 |
| 18.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 662,00 |
| 15.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 17,00 |
| 07.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 1,00 |
| 04.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 3,00 |