Echtzeit-Aktienkurs Avnet
Bid:
Ask:
Aktienkurse zur Avnet Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 37,47 | 38,81 | 37,42 | 38,09 | 1,98% | - |
25.02.2021 | 37,78 | 38,09 | 0,00 | 37,35 | -1,96% | - |
24.02.2021 | 38,10 | 38,33 | 0,00 | 38,09 | 1,60% | - |
23.02.2021 | 36,79 | 37,76 | 36,47 | 37,49 | -1,13% | - |
22.02.2021 | 38,03 | 38,57 | 37,78 | 37,92 | -1,51% | - |
19.02.2021 | 38,27 | 38,77 | 38,05 | 38,50 | 1,80% | - |
18.02.2021 | 38,17 | 38,48 | 37,73 | 37,82 | -2,70% | - |
17.02.2021 | 39,08 | 39,11 | 38,50 | 38,87 | -1,08% | - |
16.02.2021 | 39,07 | 39,61 | 38,80 | 39,30 | 1,02% | - |
12.02.2021 | 38,83 | 39,37 | 38,67 | 38,90 | 0,09% | - |
11.02.2021 | 38,63 | 38,96 | 37,70 | 38,87 | 0,86% | - |
10.02.2021 | 38,44 | 38,89 | 0,00 | 38,54 | 0,39% | - |
09.02.2021 | 38,31 | 38,48 | 38,01 | 38,39 | -0,23% | - |
08.02.2021 | 38,21 | 38,48 | 37,93 | 38,48 | 2,10% | - |
05.02.2021 | 37,34 | 37,88 | 36,94 | 37,69 | 1,65% | - |
04.02.2021 | 36,78 | 37,58 | 36,77 | 37,08 | 1,84% | - |
03.02.2021 | 36,13 | 36,75 | 35,76 | 36,41 | -0,37% | - |
02.02.2021 | 36,61 | 36,94 | 36,17 | 36,54 | -1,18% | - |
01.02.2021 | 35,68 | 37,07 | 35,44 | 36,98 | 4,64% | - |
29.01.2021 | 36,57 | 36,68 | 34,81 | 35,34 | -1,79% | - |
28.01.2021 | 36,24 | 37,09 | 35,59 | 35,98 | -4,54% | - |
27.01.2021 | 37,85 | 38,69 | 37,35 | 37,69 | -2,71% | - |
26.01.2021 | 38,77 | 38,80 | 38,74 | 38,74 | -1,22% | - |
25.01.2021 | 39,59 | 39,71 | 38,93 | 39,22 | 0,01% | - |
22.01.2021 | 39,17 | 39,47 | 38,61 | 39,22 | -0,65% | - |
21.01.2021 | 39,47 | 39,48 | 39,47 | 39,47 | -2,21% | - |
20.01.2021 | 41,20 | 41,24 | 40,18 | 40,36 | 1,17% | - |
19.01.2021 | 39,52 | 40,20 | 39,47 | 39,90 | 3,44% | - |
15.01.2021 | 38,21 | 38,84 | 0,00 | 38,57 | 0,05% | - |
14.01.2021 | 38,62 | 38,62 | 38,55 | 38,55 | 1,33% | - |
13.01.2021 | 38,08 | 38,36 | 37,72 | 38,05 | -1,39% | - |
12.01.2021 | 38,58 | 38,58 | 38,57 | 38,58 | 0,80% | - |
11.01.2021 | 38,26 | 38,42 | 37,93 | 38,28 | 0,96% | - |
08.01.2021 | 38,13 | 38,48 | 37,35 | 37,91 | -0,24% | - |
07.01.2021 | 37,39 | 38,02 | 37,34 | 38,00 | 2,23% | - |
06.01.2021 | 37,03 | 37,39 | 36,81 | 37,17 | 2,98% | - |
05.01.2021 | 35,58 | 36,48 | 35,49 | 36,10 | 2,06% | - |
04.01.2021 | 35,15 | 35,65 | 34,91 | 35,37 | 0,64% | - |
31.12.2020 | 34,86 | 35,39 | 34,78 | 35,14 | 0,88% | - |
30.12.2020 | 35,15 | 35,26 | 34,63 | 34,84 | -0,13% | - |
29.12.2020 | 35,12 | 35,23 | 34,64 | 34,88 | -0,94% | - |
28.12.2020 | 35,20 | 35,24 | 35,20 | 35,21 | 1,50% | - |
24.12.2020 | 34,40 | 35,04 | 34,17 | 34,69 | -0,54% | - |
23.12.2020 | 33,72 | 34,89 | 33,62 | 34,88 | 2,42% | - |
22.12.2020 | 33,64 | 34,24 | 33,52 | 34,06 | 1,54% | - |
21.12.2020 | 33,10 | 33,54 | 32,83 | 33,54 | -0,92% | - |
18.12.2020 | 33,90 | 34,53 | 33,13 | 33,85 | 1,01% | - |
17.12.2020 | 33,15 | 33,71 | 32,83 | 33,51 | 0,16% | - |
16.12.2020 | 33,18 | 38,69 | 33,18 | 33,46 | -2,42% | - |
15.12.2020 | 32,14 | 38,14 | 31,92 | 34,29 | 9,57% | - |
14.12.2020 | 32,08 | 32,23 | 31,29 | 31,29 | -1,14% | - |
11.12.2020 | 31,56 | 33,41 | 31,56 | 31,65 | -0,89% | - |
10.12.2020 | 31,82 | 32,08 | 31,75 | 31,94 | -5,53% | - |
09.12.2020 | 32,61 | 37,11 | 31,74 | 33,81 | 1,87% | - |
08.12.2020 | 32,60 | 34,04 | 31,74 | 33,19 | 1,13% | - |
07.12.2020 | 32,31 | 32,96 | 32,25 | 32,82 | -0,06% | - |
04.12.2020 | 33,08 | 33,43 | 32,78 | 32,84 | 1,74% | - |
03.12.2020 | 31,99 | 32,52 | 31,99 | 32,28 | 4,16% | - |
02.12.2020 | 31,69 | 32,12 | 30,07 | 30,99 | -0,05% | - |
01.12.2020 | 31,06 | 31,17 | 30,59 | 31,00 | 2,12% | - |
30.11.2020 | 30,46 | 30,70 | 30,30 | 30,36 | -1,25% | - |
27.11.2020 | 30,96 | 31,20 | 29,86 | 30,74 | 0,87% | - |
25.11.2020 | 30,54 | 30,65 | 30,24 | 30,48 | -1,88% | - |
24.11.2020 | 30,56 | 31,21 | 30,29 | 31,06 | 4,76% | - |
23.11.2020 | 29,26 | 29,79 | 29,26 | 29,65 | 3,22% | - |
20.11.2020 | 28,58 | 28,88 | 28,37 | 28,73 | -0,28% | - |
19.11.2020 | 28,80 | 28,82 | 28,80 | 28,81 | -0,14% | - |
18.11.2020 | 29,73 | 29,74 | 28,81 | 28,85 | -1,94% | - |
17.11.2020 | 29,17 | 29,65 | 29,07 | 29,42 | -1,11% | - |
16.11.2020 | 29,50 | 29,95 | 29,38 | 29,75 | 3,39% | - |
13.11.2020 | 28,72 | 28,96 | 28,45 | 28,77 | 3,51% | - |
12.11.2020 | 28,47 | 28,85 | 27,51 | 27,80 | -2,59% | - |
11.11.2020 | 28,07 | 28,56 | 27,71 | 28,54 | 1,15% | - |
10.11.2020 | 28,19 | 28,65 | 27,70 | 28,21 | 0,18% | - |
09.11.2020 | 28,07 | 28,48 | 27,80 | 28,16 | 5,31% | - |
06.11.2020 | 26,84 | 26,96 | 26,35 | 26,74 | 0,39% | - |
05.11.2020 | 26,21 | 26,97 | 26,15 | 26,64 | 3,40% | - |
04.11.2020 | 25,97 | 26,47 | 25,53 | 25,76 | -2,22% | - |
03.11.2020 | 26,41 | 26,79 | 26,03 | 26,35 | 2,25% | - |
02.11.2020 | 25,24 | 25,88 | 24,84 | 25,77 | 4,91% | - |
30.10.2020 | 24,79 | 25,11 | 0,00 | 24,56 | -0,51% | - |
29.10.2020 | 25,54 | 25,85 | 24,52 | 24,69 | -0,80% | - |
28.10.2020 | 25,20 | 25,36 | 24,66 | 24,89 | -4,40% | - |
27.10.2020 | 26,01 | 26,44 | 25,95 | 26,03 | -1,76% | - |
26.10.2020 | 26,81 | 26,82 | 26,04 | 26,50 | -4,44% | - |
23.10.2020 | 27,57 | 27,83 | 0,00 | 27,73 | -0,13% | - |
22.10.2020 | 27,44 | 27,96 | 27,32 | 27,76 | 1,00% | - |
21.10.2020 | 28,01 | 28,14 | 27,44 | 27,49 | -1,79% | - |
20.10.2020 | 28,44 | 28,50 | 27,88 | 27,99 | -0,85% | - |
19.10.2020 | 28,95 | 28,97 | 28,11 | 28,23 | -1,72% | - |
16.10.2020 | 28,72 | 29,20 | 28,65 | 28,72 | 1,13% | - |
15.10.2020 | 28,54 | 28,84 | 28,04 | 28,40 | -1,23% | - |
14.10.2020 | 28,96 | 29,28 | 28,64 | 28,76 | 0,12% | - |
13.10.2020 | 28,45 | 28,97 | 28,18 | 28,72 | 1,11% | - |
12.10.2020 | 28,13 | 28,49 | 27,96 | 28,41 | 1,25% | - |
09.10.2020 | 27,66 | 28,07 | 27,60 | 28,06 | 1,67% | - |
08.10.2020 | 27,86 | 27,86 | 27,34 | 27,60 | -0,68% | - |
07.10.2020 | 26,73 | 27,92 | 26,61 | 27,79 | 5,75% | - |
06.10.2020 | 26,46 | 27,03 | 26,20 | 26,28 | -0,72% | - |
05.10.2020 | 26,47 | 26,50 | 26,46 | 26,47 | 1,69% | - |