44,900€
-0,22%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,00 | 45,60 | 44,40 | 44,90 | -0,22% | - |
| 08.05.2025 | 44,20 | 45,30 | 44,00 | 45,00 | 4,17% | - |
| 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 | -1,56% | 60,00 |
| 29.04.2025 | 45,40 | 45,70 | 44,40 | 44,90 | -1,54% | - |
| 28.04.2025 | 45,80 | 46,60 | 45,20 | 45,60 | 1,11% | - |
| 25.04.2025 | 45,70 | 45,80 | 44,80 | 45,10 | 4,40% | - |
| 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 | 4,58% | 2,00 |
| 22.04.2025 | 41,10 | 41,80 | 40,10 | 41,50 | 0,48% | - |
| 17.04.2025 | 41,30 | 41,80 | 40,30 | 41,30 | 0,24% | - |
| 16.04.2025 | 40,70 | 41,20 | 40,10 | 41,20 | 0,98% | - |
| 15.04.2025 | 40,70 | 41,60 | 40,60 | 40,80 | 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 | -1,23% | 200,00 |
| 03.04.2025 | 42,90 | 43,10 | 40,20 | 40,70 | -7,50% | - |
| 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 |
| 23.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 17,00 |
| 17.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 5,00 |
| 16.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 195,00 |
| 12.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 172,00 |
| 10.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | 97,00 |
| 09.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 20,00 |
| 06.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 5,00 |
| 02.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | 92,00 |
| 29.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 1,00 |
| 26.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 183,00 |
| 25.11.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | 203,00 |
| 21.11.2024 | 51,50 | 52,00 | 51,50 | 52,00 | 4,00% | 291,00 |
| 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 | -0,99% | 7,00 |
| 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 | -1,90% | 292,00 |
| 06.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 106,00 |
| 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 | 7,00% | 3,00 |
| 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 | -0,99% | 88,00 |
| 18.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 54,00 |
| 14.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 7,00 |
| 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 |