54,369$
-0,39%
Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 54,79 | 55,07 | 53,82 | 54,60 | 0,04% | 831.962,00 |
| 30.05.2024 | 53,69 | 54,63 | 53,48 | 54,58 | 2,25% | 922.012,00 |
| 29.05.2024 | 53,90 | 54,18 | 53,12 | 53,38 | -2,70% | 1.043.652,00 |
| 28.05.2024 | 54,93 | 55,46 | 54,43 | 54,86 | -0,16% | 878.952,00 |
| 24.05.2024 | 54,10 | 54,97 | 53,72 | 54,95 | 1,80% | 781.987,00 |
| 23.05.2024 | 55,00 | 55,00 | 53,85 | 53,98 | -1,48% | 371.235,00 |
| 22.05.2024 | 53,94 | 54,96 | 53,94 | 54,79 | 1,20% | 872.752,00 |
| 21.05.2024 | 53,51 | 54,52 | 53,50 | 54,14 | 0,69% | 688.154,00 |
| 20.05.2024 | 53,25 | 53,97 | 53,11 | 53,77 | 0,83% | 384.606,00 |
| 17.05.2024 | 53,25 | 53,63 | 52,94 | 53,33 | 0,49% | 739.032,00 |
| 16.05.2024 | 53,36 | 53,81 | 53,02 | 53,07 | -0,71% | 431.276,00 |
| 15.05.2024 | 53,68 | 53,77 | 53,28 | 53,45 | 0,30% | 472.432,00 |
| 14.05.2024 | 52,58 | 53,46 | 52,58 | 53,29 | 1,39% | 622.236,00 |
| 13.05.2024 | 52,13 | 52,80 | 52,08 | 52,56 | 1,57% | 502.925,00 |
| 10.05.2024 | 52,05 | 52,24 | 51,51 | 51,75 | 0,02% | 491.524,00 |
| 09.05.2024 | 52,23 | 52,42 | 51,57 | 51,74 | -0,96% | 584.946,00 |
| 08.05.2024 | 50,81 | 52,32 | 50,81 | 52,24 | 2,21% | 717.217,00 |
| 07.05.2024 | 49,87 | 51,54 | 49,80 | 51,11 | 2,75% | 773.668,00 |
| 06.05.2024 | 49,93 | 50,31 | 49,17 | 49,74 | 0,67% | 666.564,00 |
| 03.05.2024 | 49,50 | 49,92 | 48,72 | 49,41 | 1,52% | 746.177,00 |
| 02.05.2024 | 48,22 | 48,70 | 47,33 | 48,67 | 1,25% | 795.214,00 |
| 01.05.2024 | 46,60 | 49,36 | 46,60 | 48,07 | -1,64% | 1.123.144,00 |
| 30.04.2024 | 49,56 | 50,10 | 48,79 | 48,87 | -2,18% | 1.623.949,00 |
| 29.04.2024 | 50,18 | 50,85 | 49,96 | 49,96 | -0,28% | 718.904,00 |
| 26.04.2024 | 49,65 | 50,28 | 49,55 | 50,10 | 1,05% | 534.207,00 |
| 25.04.2024 | 48,75 | 49,77 | 48,75 | 49,58 | 0,69% | 472.610,00 |
| 24.04.2024 | 48,56 | 49,38 | 48,54 | 49,24 | 1,59% | 707.891,00 |
| 23.04.2024 | 47,29 | 48,83 | 46,75 | 48,47 | 2,30% | 688.892,00 |
| 22.04.2024 | 47,08 | 47,74 | 46,76 | 47,38 | 1,54% | 479.148,00 |
| 19.04.2024 | 46,39 | 47,15 | 46,24 | 46,66 | 0,26% | 421.306,00 |
| 18.04.2024 | 46,77 | 47,03 | 46,31 | 46,54 | -0,13% | 421.128,00 |
| 17.04.2024 | 47,42 | 47,53 | 46,52 | 46,60 | -1,15% | 317.961,00 |
| 16.04.2024 | 46,93 | 47,41 | 46,56 | 47,14 | 0,13% | 443.644,00 |
| 15.04.2024 | 47,40 | 47,76 | 46,75 | 47,08 | -0,32% | 412.229,00 |
| 12.04.2024 | 48,06 | 48,17 | 47,04 | 47,23 | -2,62% | 336.193,00 |
| 11.04.2024 | 48,08 | 48,54 | 47,57 | 48,50 | 1,23% | 319.181,00 |
| 10.04.2024 | 48,75 | 48,75 | 47,78 | 47,91 | -3,00% | 397.677,00 |
| 09.04.2024 | 48,75 | 49,40 | 48,70 | 49,39 | 1,38% | 422.451,00 |
| 08.04.2024 | 48,68 | 49,10 | 48,56 | 48,72 | 0,39% | 473.841,00 |
| 05.04.2024 | 48,08 | 48,61 | 47,93 | 48,53 | 0,84% | 527.416,00 |
| 04.04.2024 | 49,68 | 49,75 | 47,99 | 48,13 | -2,26% | 331.929,00 |
| 03.04.2024 | 48,60 | 49,29 | 48,34 | 49,24 | 0,88% | 411.636,00 |
| 02.04.2024 | 48,98 | 49,19 | 48,50 | 48,81 | -0,97% | 485.538,00 |
| 01.04.2024 | 49,67 | 49,70 | 48,92 | 49,29 | -0,58% | 295.955,00 |
| 28.03.2024 | 49,32 | 49,63 | 49,22 | 49,58 | 0,22% | 419.121,00 |
| 27.03.2024 | 48,63 | 49,47 | 48,63 | 49,47 | 2,21% | 373.145,00 |
| 26.03.2024 | 48,59 | 48,75 | 48,16 | 48,40 | -0,10% | 378.136,00 |
| 25.03.2024 | 47,62 | 48,50 | 47,62 | 48,45 | 1,38% | 350.514,00 |
| 22.03.2024 | 47,75 | 48,46 | 47,64 | 47,79 | -0,08% | 761.412,00 |
| 21.03.2024 | 47,36 | 48,46 | 47,26 | 47,83 | 1,77% | 575.753,00 |
| 20.03.2024 | 46,25 | 47,10 | 46,13 | 47,00 | 1,18% | 552.040,00 |
| 19.03.2024 | 45,98 | 46,65 | 45,50 | 46,45 | 0,69% | 667.746,00 |
| 18.03.2024 | 47,29 | 47,41 | 46,12 | 46,13 | -1,83% | 742.049,00 |
| 15.03.2024 | 47,42 | 47,72 | 46,97 | 46,99 | -1,07% | 1.406.900,00 |
| 14.03.2024 | 48,38 | 48,56 | 47,24 | 47,50 | -1,92% | 738.725,00 |
| 13.03.2024 | 47,04 | 48,60 | 46,84 | 48,43 | 2,54% | 991.102,00 |
| 12.03.2024 | 47,15 | 47,26 | 46,68 | 47,23 | 0,70% | 483.632,00 |
| 11.03.2024 | 46,41 | 46,95 | 46,12 | 46,90 | 0,69% | 678.259,00 |
| 08.03.2024 | 47,68 | 47,75 | 46,56 | 46,58 | -1,52% | 367.037,00 |
| 07.03.2024 | 47,54 | 47,68 | 47,20 | 47,30 | -0,27% | 430.057,00 |
| 06.03.2024 | 47,76 | 47,82 | 47,19 | 47,43 | 0,34% | 378.254,00 |
| 05.03.2024 | 47,06 | 47,73 | 46,91 | 47,27 | -0,67% | 569.350,00 |
| 04.03.2024 | 47,86 | 48,19 | 47,16 | 47,59 | 0,04% | 536.145,00 |
| 01.03.2024 | 46,50 | 47,60 | 46,48 | 47,57 | 2,10% | 520.014,00 |
| 29.02.2024 | 46,72 | 46,95 | 46,30 | 46,59 | 0,54% | 844.696,00 |
| 28.02.2024 | 45,58 | 46,37 | 45,45 | 46,34 | 0,76% | 385.719,00 |
| 27.02.2024 | 46,32 | 46,50 | 45,63 | 45,99 | -0,24% | 457.934,00 |
| 26.02.2024 | 46,31 | 46,36 | 45,67 | 46,10 | -0,52% | 402.974,00 |
| 23.02.2024 | 46,43 | 46,63 | 46,13 | 46,34 | -0,22% | 445.303,00 |
| 22.02.2024 | 46,04 | 46,53 | 45,85 | 46,44 | 1,62% | 451.535,00 |
| 21.02.2024 | 44,93 | 45,77 | 44,78 | 45,70 | 1,47% | 572.969,00 |
| 20.02.2024 | 44,69 | 45,09 | 44,42 | 45,04 | 0,00% | 436.840,00 |
| 16.02.2024 | 45,44 | 45,51 | 44,97 | 45,04 | -0,95% | 600.402,00 |
| 15.02.2024 | 45,31 | 45,56 | 45,10 | 45,47 | 0,84% | 446.203,00 |
| 14.02.2024 | 44,42 | 45,09 | 44,27 | 45,09 | 2,22% | 540.902,00 |
| 13.02.2024 | 44,56 | 44,90 | 43,78 | 44,11 | -2,91% | 724.357,00 |
| 12.02.2024 | 45,02 | 45,66 | 44,90 | 45,43 | 1,14% | 488.871,00 |
| 09.02.2024 | 44,98 | 45,01 | 44,40 | 44,92 | 0,45% | 647.339,00 |
| 08.02.2024 | 43,94 | 44,88 | 43,62 | 44,72 | 1,75% | 1.739.696,00 |
| 07.02.2024 | 44,74 | 44,74 | 43,88 | 43,95 | -1,12% | 775.528,00 |
| 06.02.2024 | 44,93 | 45,05 | 44,28 | 44,45 | -1,48% | 845.004,00 |
| 05.02.2024 | 45,17 | 45,56 | 44,92 | 45,12 | -1,14% | 484.696,00 |
| 02.02.2024 | 45,27 | 45,93 | 44,67 | 45,64 | 0,57% | 859.753,00 |
| 01.02.2024 | 45,34 | 45,46 | 44,43 | 45,38 | 0,18% | 1.233.493,00 |
| 31.01.2024 | 45,44 | 46,78 | 44,88 | 45,30 | -5,37% | 1.777.474,00 |
| 30.01.2024 | 47,80 | 48,19 | 47,51 | 47,87 | 0,57% | 810.470,00 |
| 29.01.2024 | 47,07 | 47,65 | 46,31 | 47,60 | 0,68% | 1.044.945,00 |
| 26.01.2024 | 47,62 | 48,05 | 47,08 | 47,28 | -1,15% | 551.417,00 |
| 25.01.2024 | 48,34 | 48,54 | 47,77 | 47,83 | -0,48% | 436.847,00 |
| 24.01.2024 | 48,56 | 48,63 | 47,97 | 48,06 | -0,21% | 435.799,00 |
| 23.01.2024 | 48,16 | 48,31 | 47,91 | 48,16 | 0,48% | 515.399,00 |
| 22.01.2024 | 47,84 | 48,13 | 47,73 | 47,93 | 0,74% | 380.920,00 |
| 19.01.2024 | 47,56 | 47,63 | 47,00 | 47,58 | 0,76% | 355.009,00 |
| 18.01.2024 | 46,80 | 47,24 | 46,37 | 47,22 | 2,25% | 459.952,00 |
| 17.01.2024 | 46,21 | 46,45 | 45,85 | 46,18 | -1,43% | 363.187,00 |
| 16.01.2024 | 46,85 | 47,07 | 46,38 | 46,85 | -0,53% | 434.617,00 |
| 12.01.2024 | 47,81 | 47,81 | 46,98 | 47,10 | -0,78% | 312.857,00 |
| 11.01.2024 | 47,22 | 47,50 | 46,99 | 47,47 | 0,19% | 334.096,00 |
| 10.01.2024 | 47,34 | 47,55 | 46,96 | 47,38 | 0,06% | 313.338,00 |
| 09.01.2024 | 47,40 | 47,64 | 46,95 | 47,35 | -1,31% | 654.015,00 |