49,300€
1,02%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 48,70 | 49,20 | 48,50 | 48,80 | 0,00% | - |
13.05.2024 | 48,20 | 48,80 | 48,20 | 48,80 | 1,88% | 139,00 |
10.05.2024 | 48,30 | 48,70 | 47,80 | 47,90 | 0,00% | - |
09.05.2024 | 48,50 | 48,90 | 47,80 | 47,90 | -1,03% | - |
08.05.2024 | 47,40 | 48,40 | 47,40 | 48,40 | 1,89% | 349,00 |
07.05.2024 | 46,30 | 47,80 | 46,00 | 47,50 | 3,49% | - |
06.05.2024 | 45,90 | 46,90 | 45,60 | 45,90 | 0,66% | - |
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 | -3,66% | 2,00 |
30.04.2024 | 46,70 | 47,00 | 46,10 | 46,50 | -1,69% | - |
29.04.2024 | 46,90 | 47,60 | 45,90 | 47,30 | 1,50% | - |
26.04.2024 | 46,30 | 47,00 | 45,80 | 46,60 | 1,08% | - |
25.04.2024 | 45,90 | 46,40 | 45,50 | 46,10 | 1,32% | - |
24.04.2024 | 45,30 | 46,40 | 45,00 | 45,50 | 0,66% | - |
23.04.2024 | 44,50 | 45,20 | 44,10 | 45,20 | 2,03% | - |
22.04.2024 | 43,90 | 44,60 | 43,80 | 44,30 | 1,61% | - |
19.04.2024 | 43,50 | 44,00 | 43,30 | 43,60 | -1,36% | - |
18.04.2024 | 43,70 | 44,20 | 43,10 | 44,20 | 0,23% | - |
17.04.2024 | 44,30 | 44,80 | 44,00 | 44,10 | 0,00% | - |
16.04.2024 | 44,30 | 44,50 | 43,20 | 44,10 | 0,00% | - |
15.04.2024 | 44,50 | 45,10 | 44,00 | 44,10 | -2,43% | - |
12.04.2024 | 45,40 | 45,40 | 45,00 | 45,20 | 1,57% | 1.385,00 |
11.04.2024 | 44,70 | 45,40 | 44,20 | 44,50 | -0,89% | - |
10.04.2024 | 45,50 | 45,70 | 44,60 | 44,90 | 0,22% | - |
09.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | 20,00 |
08.04.2024 | 44,70 | 45,40 | 44,60 | 45,10 | 0,67% | - |
05.04.2024 | 44,50 | 45,50 | 44,20 | 44,80 | -1,10% | - |
04.04.2024 | 45,50 | 45,90 | 44,60 | 45,30 | 0,44% | - |
03.04.2024 | 45,30 | 45,90 | 44,60 | 45,10 | -1,96% | - |
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 |
01.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 2,00 |
29.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 50,00 |
26.02.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 1,92% | 16,00 |
14.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | 5,00 |
13.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 25,00 |
12.02.2024 | 41,60 | 42,20 | 41,60 | 42,20 | -0,47% | 29,00 |
05.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 13,00 |
01.02.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -4,98% | 122,00 |
23.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | 8,00 |
17.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 100,00 |
15.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 50,00 |
10.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 12,00 |
08.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 150,00 |
05.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 14,00 |
04.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 112,00 |
03.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | 3,00 |
02.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 2,00 |
29.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 2,00 |
27.12.2023 | 46,00 | 46,00 | 45,80 | 45,80 | 1,33% | 9,00 |
21.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 220,00 |
15.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | 203,00 |
01.12.2023 | 43,00 | 43,20 | 43,00 | 43,20 | 2,37% | 4,00 |
29.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -4,95% | 42,00 |
15.11.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | 45,00 |
10.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 2,00 |
03.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 93,00 |
02.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 1,00 |
01.11.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 2,00 |
25.10.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 13,00 |
20.10.2023 | 43,60 | 43,60 | 43,40 | 43,40 | -1,36% | 520,00 |
19.10.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 70,00 |
18.10.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 130,00 |
13.10.2023 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | 115,00 |
02.10.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 2,00 |
26.09.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | 3,00 |
21.09.2023 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 9,00 |
19.09.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 283,00 |
14.09.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -5,56% | 22,00 |
04.09.2023 | 47,00 | 47,00 | 46,80 | 46,80 | -1,27% | 401,00 |
01.09.2023 | 47,00 | 47,80 | 47,00 | 47,40 | 1,72% | 77,00 |
31.08.2023 | 46,80 | 46,80 | 46,60 | 46,60 | 1,30% | 66,00 |
25.08.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 57,00 |
24.08.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 210,00 |
23.08.2023 | 45,20 | 45,60 | 45,20 | 45,60 | 2,70% | 75,00 |
21.08.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 20,00 |
17.08.2023 | 44,00 | 45,80 | 44,00 | 45,00 | 9,22% | 1.063,00 |
16.08.2023 | 41,80 | 41,80 | 41,20 | 41,20 | -1,44% | 65,00 |
15.08.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 1.000,00 |
14.08.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | 2,00 |
03.08.2023 | 43,80 | 43,80 | 43,60 | 43,60 | -1,80% | 300,00 |
01.08.2023 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | 16,00 |
31.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 20,00 |
28.07.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 100,00 |
21.07.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 50,00 |
17.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 4,00 |
14.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 70,00 |
12.07.2023 | 45,40 | 45,40 | 45,00 | 45,00 | -0,44% | 105,00 |
11.07.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 100,00 |
04.07.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 23,00 |
03.07.2023 | 46,40 | 46,40 | 46,00 | 46,00 | 0,44% | 97,00 |
30.06.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 4,09% | 114,00 |
29.06.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 5,00 |