46,000€
3,14%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,60 | 46,00 | 44,00 | 45,70 | -0,22% | - |
27.03.2024 | 44,70 | 45,80 | 43,60 | 45,80 | 5,53% | - |
26.03.2024 | 44,60 | 45,00 | 43,40 | 43,40 | 9,32% | - |
25.03.2024 | 44,20 | 44,80 | 39,70 | 39,70 | -10,18% | - |
22.03.2024 | 44,10 | 45,00 | 43,70 | 44,20 | 1,61% | - |
21.03.2024 | 43,10 | 44,80 | 43,10 | 43,50 | 0,93% | - |
20.03.2024 | 42,70 | 43,70 | 42,40 | 43,10 | 1,41% | - |
19.03.2024 | 42,40 | 43,50 | 42,00 | 42,50 | -0,47% | - |
18.03.2024 | 43,10 | 43,70 | 42,20 | 42,70 | 0,00% | - |
15.03.2024 | 43,70 | 44,00 | 42,40 | 42,70 | -1,61% | - |
14.03.2024 | 44,30 | 44,60 | 42,80 | 43,40 | -1,14% | - |
13.03.2024 | 43,30 | 44,60 | 42,20 | 43,90 | 1,62% | - |
12.03.2024 | 42,90 | 43,70 | 42,60 | 43,20 | -1,37% | - |
11.03.2024 | 42,50 | 44,20 | 42,00 | 43,80 | 3,30% | - |
08.03.2024 | 43,30 | 43,80 | 42,40 | 42,40 | -2,30% | - |
07.03.2024 | 43,40 | 43,80 | 43,00 | 43,40 | -0,23% | - |
06.03.2024 | 43,40 | 44,20 | 43,20 | 43,50 | 0,00% | - |
05.03.2024 | 43,50 | 44,10 | 43,00 | 43,50 | -0,91% | - |
04.03.2024 | 43,90 | 44,60 | 43,40 | 43,90 | 0,00% | - |
01.03.2024 | 43,00 | 44,00 | 42,80 | 43,90 | 1,86% | - |
29.02.2024 | 42,60 | 43,40 | 42,50 | 43,10 | 0,94% | - |
28.02.2024 | 42,40 | 42,80 | 41,90 | 42,70 | 0,47% | - |
27.02.2024 | 42,40 | 43,00 | 42,00 | 42,50 | 0,00% | - |
26.02.2024 | 42,70 | 42,80 | 42,00 | 42,50 | -0,93% | - |
23.02.2024 | 42,80 | 43,30 | 42,40 | 42,90 | 0,00% | - |
22.02.2024 | 42,20 | 43,20 | 42,10 | 42,90 | 1,42% | - |
21.02.2024 | 41,60 | 42,40 | 41,20 | 42,30 | 1,44% | - |
20.02.2024 | 41,70 | 41,80 | 40,80 | 41,70 | -0,24% | - |
19.02.2024 | 41,90 | 41,90 | 41,70 | 41,80 | -0,48% | - |
16.02.2024 | 42,10 | 43,20 | 41,60 | 42,00 | 0,00% | - |
15.02.2024 | 42,00 | 42,50 | 41,80 | 42,00 | -0,24% | - |
14.02.2024 | 41,10 | 42,50 | 41,10 | 42,10 | 2,43% | - |
13.02.2024 | 42,00 | 42,10 | 40,60 | 41,10 | -2,38% | - |
12.02.2024 | 41,70 | 42,80 | 41,50 | 42,10 | 0,96% | - |
09.02.2024 | 41,50 | 43,00 | 41,00 | 41,70 | 0,48% | - |
08.02.2024 | 40,60 | 41,80 | 40,60 | 41,50 | 2,22% | - |
07.02.2024 | 41,20 | 41,60 | 40,60 | 40,60 | -1,69% | - |
06.02.2024 | 41,90 | 42,30 | 41,00 | 41,30 | -1,20% | - |
05.02.2024 | 42,30 | 42,70 | 41,80 | 41,80 | -1,18% | - |
02.02.2024 | 41,60 | 43,10 | 41,20 | 42,30 | 1,44% | - |
01.02.2024 | 41,80 | 42,20 | 40,80 | 41,70 | -1,18% | - |
31.01.2024 | 44,30 | 44,30 | 41,40 | 42,20 | -4,31% | - |
30.01.2024 | 43,90 | 44,70 | 43,70 | 44,10 | 0,46% | - |
29.01.2024 | 43,40 | 44,20 | 42,80 | 43,90 | 0,92% | - |
26.01.2024 | 44,10 | 44,70 | 43,20 | 43,50 | -1,36% | - |
25.01.2024 | 44,30 | 44,90 | 44,00 | 44,10 | 0,00% | - |
24.01.2024 | 44,30 | 44,60 | 43,80 | 44,10 | -0,23% | - |
23.01.2024 | 43,90 | 44,60 | 43,90 | 44,20 | 0,23% | - |
22.01.2024 | 43,70 | 44,70 | 43,60 | 44,10 | 0,92% | - |
19.01.2024 | 43,30 | 44,50 | 43,00 | 43,70 | 0,46% | - |
18.01.2024 | 42,20 | 43,60 | 42,20 | 43,50 | 2,35% | - |
17.01.2024 | 43,10 | 43,10 | 42,20 | 42,50 | -1,39% | - |
16.01.2024 | 42,90 | 43,60 | 42,60 | 43,10 | 0,47% | - |
15.01.2024 | 42,90 | 43,10 | 42,90 | 42,90 | -0,69% | - |
12.01.2024 | 43,30 | 43,70 | 42,80 | 43,20 | -0,23% | - |
11.01.2024 | 43,30 | 43,80 | 42,70 | 43,30 | 0,00% | - |
10.01.2024 | 43,30 | 43,60 | 42,80 | 43,30 | 0,00% | - |
09.01.2024 | 43,70 | 43,70 | 42,80 | 43,30 | -1,59% | - |
08.01.2024 | 43,30 | 44,60 | 42,90 | 44,00 | 1,15% | - |
05.01.2024 | 43,50 | 44,00 | 43,00 | 43,50 | 0,00% | - |
04.01.2024 | 44,20 | 44,30 | 43,10 | 43,50 | -1,81% | - |
03.01.2024 | 44,90 | 44,90 | 43,90 | 44,30 | -1,34% | - |
02.01.2024 | 45,70 | 46,20 | 44,60 | 44,90 | -2,18% | - |
29.12.2023 | 45,70 | 45,90 | 45,70 | 45,90 | -0,22% | - |
28.12.2023 | 45,70 | 46,00 | 45,40 | 46,00 | 0,66% | - |
27.12.2023 | 46,10 | 46,30 | 45,20 | 45,70 | 0,22% | - |
22.12.2023 | 45,10 | 46,00 | 44,90 | 45,60 | 0,66% | - |
21.12.2023 | 45,10 | 45,60 | 44,60 | 45,30 | 0,44% | - |
20.12.2023 | 45,10 | 45,80 | 44,60 | 45,10 | 0,00% | - |
19.12.2023 | 44,90 | 45,40 | 44,50 | 45,10 | 0,67% | - |
18.12.2023 | 45,10 | 46,60 | 44,20 | 44,80 | -0,67% | - |
15.12.2023 | 45,10 | 46,20 | 44,50 | 45,10 | 0,67% | - |
14.12.2023 | 44,30 | 45,20 | 43,80 | 44,80 | 1,13% | - |
13.12.2023 | 44,50 | 44,70 | 43,60 | 44,30 | -0,45% | - |
12.12.2023 | 44,70 | 45,00 | 44,20 | 44,50 | -0,45% | - |
11.12.2023 | 44,00 | 45,00 | 43,80 | 44,70 | 1,36% | - |
08.12.2023 | 43,50 | 44,40 | 43,50 | 44,10 | 1,38% | - |
07.12.2023 | 42,70 | 43,60 | 42,40 | 43,50 | 1,87% | - |
06.12.2023 | 43,00 | 44,00 | 42,60 | 42,70 | -1,61% | - |
05.12.2023 | 43,50 | 43,80 | 42,80 | 43,40 | -1,14% | - |
04.12.2023 | 43,50 | 44,20 | 43,20 | 43,90 | 2,57% | - |
01.12.2023 | 42,90 | 43,80 | 42,60 | 42,80 | -0,93% | - |
30.11.2023 | 42,80 | 43,40 | 42,60 | 43,20 | 1,17% | - |
29.11.2023 | 42,30 | 43,00 | 42,20 | 42,70 | 0,95% | - |
28.11.2023 | 42,80 | 43,20 | 42,20 | 42,30 | -1,40% | - |
27.11.2023 | 42,90 | 43,40 | 42,60 | 42,90 | 0,70% | - |
24.11.2023 | 43,20 | 43,40 | 41,90 | 42,60 | -1,62% | - |
23.11.2023 | 43,30 | 43,50 | 43,30 | 43,30 | -0,46% | - |
22.11.2023 | 43,20 | 44,20 | 43,00 | 43,50 | 0,46% | - |
21.11.2023 | 43,70 | 43,90 | 43,20 | 43,30 | -1,37% | - |
20.11.2023 | 43,70 | 44,00 | 43,20 | 43,90 | 1,62% | - |
17.11.2023 | 44,00 | 44,70 | 43,20 | 43,20 | -2,04% | - |
16.11.2023 | 44,90 | 45,00 | 43,40 | 44,10 | -1,78% | - |
15.11.2023 | 44,00 | 45,60 | 44,00 | 44,90 | 1,58% | - |
14.11.2023 | 43,00 | 44,50 | 42,90 | 44,20 | 2,55% | - |
13.11.2023 | 43,40 | 43,70 | 43,00 | 43,10 | -0,69% | - |
10.11.2023 | 42,40 | 43,80 | 42,20 | 43,40 | 2,12% | - |
09.11.2023 | 42,40 | 43,00 | 42,20 | 42,50 | 0,00% | - |
08.11.2023 | 43,00 | 43,40 | 42,20 | 42,50 | -1,39% | - |
07.11.2023 | 43,00 | 43,40 | 42,40 | 43,10 | 0,00% | - |