Börse:
34,200€
-1,16%
Echtzeit-Aktienkurs Avnet
Bid:
34,200€
Ask:
34,200€
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 34,80 | 35,40 | 32,90 | 34,20 | -1,16% | - |
| 29.07.2021 | 34,00 | 34,80 | 34,00 | 34,60 | 2,37% | - |
| 28.07.2021 | 33,80 | 34,50 | 33,80 | 33,80 | 0,00% | - |
| 27.07.2021 | 34,30 | 34,30 | 33,60 | 33,80 | -1,17% | - |
| 26.07.2021 | 33,70 | 34,60 | 33,70 | 34,20 | 2,09% | - |
| 22.07.2021 | 34,00 | 34,30 | 33,20 | 33,50 | -2,05% | - |
| 21.07.2021 | 34,50 | 34,80 | 33,70 | 34,20 | 2,70% | - |
| 20.07.2021 | 32,50 | 33,70 | 32,30 | 33,30 | 2,46% | - |
| 19.07.2021 | 32,80 | 32,90 | 31,70 | 32,50 | -1,81% | - |
| 16.07.2021 | 33,60 | 34,00 | 32,90 | 33,10 | -1,78% | - |
| 15.07.2021 | 33,10 | 33,70 | 32,40 | 33,70 | 1,20% | - |
| 14.07.2021 | 33,20 | 34,20 | 32,80 | 33,30 | -0,60% | - |
| 13.07.2021 | 33,30 | 33,70 | 33,10 | 33,50 | 0,60% | - |
| 12.07.2021 | 33,20 | 33,50 | 32,40 | 33,30 | 0,00% | - |
| 09.07.2021 | 32,70 | 33,70 | 32,70 | 33,30 | 1,83% | - |
| 08.07.2021 | 33,10 | 33,10 | 31,90 | 32,70 | -1,21% | - |
| 07.07.2021 | 32,90 | 33,90 | 32,70 | 33,10 | 0,61% | - |
| 06.07.2021 | 33,70 | 34,10 | 32,50 | 32,90 | -2,08% | - |
| 05.07.2021 | 33,70 | 33,70 | 33,60 | 33,60 | -0,30% | - |
| 02.07.2021 | 33,90 | 34,40 | 33,40 | 33,70 | -0,59% | - |
| 01.07.2021 | 33,80 | 34,30 | 33,60 | 33,90 | 0,59% | - |
| 30.06.2021 | 33,90 | 34,20 | 33,50 | 33,70 | -0,59% | - |
| 29.06.2021 | 33,70 | 34,20 | 33,70 | 33,90 | 0,59% | - |
| 28.06.2021 | 33,90 | 34,00 | 33,50 | 33,70 | 0,00% | - |
| 25.06.2021 | 33,40 | 34,00 | 33,10 | 33,70 | 1,20% | - |
| 24.06.2021 | 33,10 | 33,50 | 32,10 | 33,30 | 1,22% | - |
| 23.06.2021 | 32,70 | 33,30 | 32,20 | 32,90 | 1,23% | - |
| 22.06.2021 | 33,30 | 33,40 | 32,30 | 32,50 | -1,81% | - |
| 21.06.2021 | 32,70 | 33,50 | 32,70 | 33,10 | 1,22% | - |
| 18.06.2021 | 34,10 | 34,10 | 32,60 | 32,70 | -4,11% | - |
| 17.06.2021 | 35,10 | 36,50 | 33,90 | 34,10 | -2,85% | - |
| 16.06.2021 | 35,10 | 35,70 | 34,60 | 35,10 | 0,00% | - |
| 15.06.2021 | 35,10 | 35,70 | 34,90 | 35,10 | 0,00% | - |
| 14.06.2021 | 36,30 | 36,50 | 35,00 | 35,10 | -3,31% | - |
| 11.06.2021 | 35,70 | 36,50 | 35,70 | 36,30 | 1,68% | - |
| 10.06.2021 | 36,10 | 36,60 | 35,60 | 35,70 | -0,56% | - |
| 09.06.2021 | 36,10 | 36,40 | 34,60 | 35,90 | -0,55% | - |
| 08.06.2021 | 35,50 | 36,10 | 35,10 | 36,10 | 0,84% | - |
| 07.06.2021 | 36,10 | 36,60 | 35,30 | 35,80 | -0,56% | - |
| 04.06.2021 | 36,00 | 36,30 | 35,80 | 36,00 | 0,00% | - |
| 03.06.2021 | 36,30 | 36,50 | 35,70 | 36,00 | 0,00% | - |
| 02.06.2021 | 36,30 | 36,60 | 35,60 | 36,00 | -0,55% | - |
| 01.06.2021 | 36,10 | 36,80 | 35,70 | 36,20 | 0,56% | - |
| 31.05.2021 | 36,00 | 36,10 | 36,00 | 36,00 | -1,64% | - |
| 28.05.2021 | 36,60 | 37,00 | 35,80 | 36,60 | 0,55% | - |
| 27.05.2021 | 36,40 | 37,20 | 36,30 | 36,40 | 1,11% | - |
| 26.05.2021 | 36,10 | 36,80 | 36,00 | 36,00 | -1,64% | - |
| 25.05.2021 | 36,70 | 37,20 | 36,10 | 36,60 | 0,55% | - |
| 21.05.2021 | 36,50 | 37,00 | 35,30 | 36,40 | 0,55% | - |
| 20.05.2021 | 36,10 | 36,60 | 34,60 | 36,20 | 1,12% | - |
| 19.05.2021 | 35,50 | 36,10 | 34,80 | 35,80 | 0,00% | - |
| 18.05.2021 | 36,20 | 36,40 | 35,50 | 35,80 | -1,10% | - |
| 17.05.2021 | 0,00 | 36,40 | 0,00 | 36,20 | 1,69% | - |
| 14.05.2021 | 35,20 | 35,90 | 34,90 | 35,60 | 2,30% | - |
| 13.05.2021 | 34,30 | 35,50 | 33,90 | 34,80 | 0,00% | - |
| 12.05.2021 | 35,10 | 35,50 | 34,10 | 34,80 | -0,57% | - |
| 11.05.2021 | 36,20 | 36,30 | 34,50 | 35,00 | -4,89% | - |
| 10.05.2021 | 36,90 | 37,40 | 36,20 | 36,80 | 0,55% | - |
| 07.05.2021 | 36,00 | 36,90 | 35,60 | 36,60 | 1,67% | - |
| 06.05.2021 | 35,80 | 36,30 | 35,10 | 36,00 | 0,56% | - |
| 05.05.2021 | 35,70 | 36,20 | 35,20 | 35,80 | 2,29% | - |
| 04.05.2021 | 36,30 | 36,70 | 35,00 | 35,00 | -3,85% | - |
| 03.05.2021 | 36,60 | 37,20 | 36,20 | 36,40 | 1,11% | - |
| 30.04.2021 | 36,30 | 37,10 | 35,90 | 36,00 | -1,10% | - |
| 29.04.2021 | 36,10 | 37,00 | 36,10 | 36,40 | -0,55% | - |
| 28.04.2021 | 36,70 | 37,00 | 35,90 | 36,60 | 0,00% | - |
| 27.04.2021 | 36,90 | 37,20 | 36,40 | 36,60 | 0,00% | - |
| 26.04.2021 | 36,40 | 37,20 | 36,40 | 36,60 | 0,27% | - |
| 23.04.2021 | 36,00 | 37,40 | 35,80 | 36,50 | 1,96% | - |
| 22.04.2021 | 36,30 | 37,50 | 35,80 | 35,80 | -1,10% | - |
| 21.04.2021 | 35,60 | 37,30 | 35,40 | 36,20 | 1,69% | - |
| 20.04.2021 | 36,40 | 37,20 | 35,50 | 35,60 | -2,47% | - |
| 19.04.2021 | 36,80 | 37,60 | 36,10 | 36,50 | -0,82% | - |
| 16.04.2021 | 36,70 | 38,30 | 36,60 | 36,80 | 0,00% | - |
| 15.04.2021 | 36,80 | 37,40 | 36,40 | 36,80 | 0,00% | - |
| 14.04.2021 | 36,50 | 37,30 | 36,20 | 36,80 | 0,55% | - |
| 13.04.2021 | 36,40 | 36,80 | 36,20 | 36,60 | 1,10% | - |
| 12.04.2021 | 36,30 | 36,60 | 36,00 | 36,20 | 0,00% | - |
| 09.04.2021 | 36,20 | 36,60 | 0,00 | 36,20 | 1,12% | - |
| 08.04.2021 | 36,30 | 36,80 | 35,80 | 35,80 | -1,10% | - |
| 07.04.2021 | 36,60 | 37,00 | 36,00 | 36,20 | -0,55% | - |
| 06.04.2021 | 0,00 | 36,80 | 0,00 | 36,40 | 2,25% | - |
| 01.04.2021 | 35,20 | 35,80 | 33,40 | 35,60 | 1,71% | - |
| 31.03.2021 | 35,10 | 35,70 | 34,30 | 35,00 | 1,16% | - |
| 30.03.2021 | 34,20 | 34,60 | 34,20 | 34,60 | -1,14% | 10,00 |
| 29.03.2021 | 34,80 | 35,40 | 34,00 | 35,00 | 1,74% | - |
| 26.03.2021 | 33,90 | 35,10 | 32,60 | 34,40 | 2,99% | - |
| 25.03.2021 | 32,60 | 34,10 | 32,20 | 33,40 | 0,60% | - |
| 24.03.2021 | 32,50 | 34,10 | 32,50 | 33,20 | -1,19% | - |
| 23.03.2021 | 33,90 | 34,40 | 31,20 | 33,60 | -0,59% | - |
| 22.03.2021 | 34,10 | 34,40 | 32,40 | 33,80 | -1,74% | - |
| 19.03.2021 | 34,40 | 35,10 | 32,80 | 34,40 | -1,71% | - |
| 18.03.2021 | 34,90 | 35,80 | 32,80 | 35,00 | 4,17% | - |
| 17.03.2021 | 33,70 | 37,20 | 33,00 | 33,60 | 0,00% | - |
| 16.03.2021 | 33,90 | 34,50 | 31,70 | 33,60 | 0,60% | - |
| 15.03.2021 | 33,00 | 34,10 | 32,70 | 33,40 | 1,83% | - |
| 12.03.2021 | 32,80 | 33,50 | 32,50 | 32,80 | 1,23% | - |
| 11.03.2021 | 32,70 | 33,00 | 31,60 | 32,40 | 0,00% | - |
| 10.03.2021 | 32,90 | 33,00 | 32,30 | 32,40 | -2,41% | - |
| 09.03.2021 | 33,00 | 33,50 | 32,50 | 33,20 | 1,22% | - |