Börse:
44,317$
0,63%
Echtzeit-Aktienkurs Avnet
Bid:
44,060$
Ask:
44,574$
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 44,44 | 44,61 | 43,91 | 44,25 | 0,48% | 766.968,00 |
| 15.04.2021 | 44,39 | 44,47 | 43,84 | 44,04 | -0,27% | 537.461,00 |
| 14.04.2021 | 43,70 | 44,69 | 43,54 | 44,16 | 1,01% | 1.085.844,00 |
| 13.04.2021 | 43,42 | 43,89 | 43,42 | 43,72 | 0,90% | 1.061.902,00 |
| 12.04.2021 | 43,34 | 43,52 | 43,04 | 43,33 | 0,16% | 561.702,00 |
| 09.04.2021 | 43,12 | 43,32 | 42,99 | 43,26 | 0,32% | 802.630,00 |
| 08.04.2021 | 42,94 | 43,24 | 42,67 | 43,12 | 0,33% | 924.244,00 |
| 07.04.2021 | 43,44 | 43,70 | 42,91 | 42,98 | -1,17% | 854.565,00 |
| 06.04.2021 | 42,95 | 43,63 | 42,60 | 43,49 | 1,19% | 1.376.205,00 |
| 05.04.2021 | 42,55 | 43,26 | 42,46 | 42,98 | 2,28% | 883.080,00 |
| 01.04.2021 | 41,53 | 42,03 | 41,42 | 42,02 | 1,23% | 382.629,00 |
| 31.03.2021 | 41,01 | 41,87 | 41,01 | 41,51 | 0,95% | 519.035,00 |
| 30.03.2021 | 40,41 | 41,28 | 40,32 | 41,12 | 1,76% | 459.929,00 |
| 29.03.2021 | 40,96 | 41,62 | 40,23 | 40,41 | -2,39% | 699.866,00 |
| 26.03.2021 | 40,15 | 41,47 | 39,78 | 41,40 | 3,66% | 550.744,00 |
| 25.03.2021 | 38,30 | 40,08 | 38,04 | 39,94 | 3,26% | 514.964,00 |
| 24.03.2021 | 38,96 | 39,87 | 38,64 | 38,68 | 0,23% | 677.509,00 |
| 23.03.2021 | 40,18 | 40,76 | 38,36 | 38,59 | -4,46% | 736.190,00 |
| 22.03.2021 | 40,38 | 40,87 | 39,94 | 40,39 | -0,35% | 390.755,00 |
| 19.03.2021 | 40,92 | 41,36 | 40,32 | 40,53 | -1,17% | 1.000.381,00 |
| 18.03.2021 | 41,41 | 42,49 | 40,88 | 41,01 | -1,06% | 1.134.202,00 |
| 17.03.2021 | 40,10 | 41,53 | 39,14 | 41,45 | 3,03% | 937.909,00 |
| 16.03.2021 | 40,55 | 40,98 | 39,86 | 40,23 | -0,72% | 729.172,00 |
| 15.03.2021 | 39,48 | 40,65 | 38,99 | 40,52 | 2,87% | 680.780,00 |
| 12.03.2021 | 39,81 | 39,84 | 39,09 | 39,39 | 0,59% | 624.226,00 |
| 11.03.2021 | 39,12 | 39,37 | 38,15 | 39,16 | 0,93% | 1.063.468,00 |
| 10.03.2021 | 39,46 | 39,46 | 38,54 | 38,80 | -0,44% | 894.862,00 |
| 09.03.2021 | 39,39 | 39,81 | 38,80 | 38,97 | -0,74% | 816.728,00 |
| 08.03.2021 | 39,38 | 39,95 | 39,00 | 39,26 | 0,67% | 985.765,00 |
| 05.03.2021 | 38,17 | 39,03 | 36,60 | 39,00 | 3,59% | 1.472.764,00 |
| 04.03.2021 | 38,16 | 38,85 | 36,50 | 37,65 | -1,83% | 1.034.967,00 |
| 03.03.2021 | 38,88 | 39,25 | 38,18 | 38,35 | -1,13% | 776.605,00 |
| 02.03.2021 | 39,29 | 39,61 | 38,73 | 38,79 | -1,65% | 577.722,00 |
| 01.03.2021 | 38,99 | 39,79 | 38,69 | 39,44 | 3,60% | 786.833,00 |
| 26.02.2021 | 37,68 | 38,42 | 37,14 | 38,07 | 1,98% | 1.358.101,00 |
| 25.02.2021 | 37,69 | 38,07 | 37,13 | 37,33 | -2,12% | 3.023.766,00 |
| 24.02.2021 | 37,65 | 38,46 | 37,65 | 38,14 | 1,82% | 806.745,00 |
| 23.02.2021 | 38,64 | 38,64 | 36,47 | 37,46 | -1,08% | 434.622,00 |
| 22.02.2021 | 38,61 | 38,61 | 37,81 | 37,87 | -1,71% | 438.246,00 |
| 19.02.2021 | 38,05 | 38,73 | 37,75 | 38,53 | 1,90% | 697.635,00 |
| 18.02.2021 | 38,69 | 39,03 | 37,77 | 37,81 | -2,70% | 398.069,00 |
| 17.02.2021 | 39,24 | 39,75 | 38,50 | 38,86 | -1,20% | 446.023,00 |
| 16.02.2021 | 38,82 | 39,58 | 38,75 | 39,33 | 1,11% | 513.703,00 |
| 12.02.2021 | 38,76 | 39,34 | 38,28 | 38,90 | 0,13% | 408.030,00 |
| 11.02.2021 | 38,54 | 38,90 | 37,74 | 38,85 | 0,94% | 628.502,00 |
| 10.02.2021 | 38,67 | 39,00 | 38,17 | 38,49 | 0,13% | 594.393,00 |
| 09.02.2021 | 38,58 | 38,74 | 38,01 | 38,44 | -0,29% | 531.417,00 |
| 08.02.2021 | 37,71 | 38,55 | 37,71 | 38,55 | 2,25% | 528.637,00 |
| 05.02.2021 | 37,50 | 37,96 | 36,68 | 37,70 | 1,62% | 735.192,00 |
| 04.02.2021 | 37,18 | 37,57 | 36,01 | 37,10 | 2,01% | 749.152,00 |
| 03.02.2021 | 36,45 | 37,22 | 35,77 | 36,37 | -0,55% | 847.736,00 |
| 02.02.2021 | 37,39 | 37,40 | 36,19 | 36,57 | -0,71% | 1.179.700,00 |
| 01.02.2021 | 35,56 | 37,06 | 35,41 | 36,83 | 4,30% | 694.657,00 |
| 29.01.2021 | 36,09 | 36,64 | 34,82 | 35,31 | -1,67% | 2.175.535,00 |
| 28.01.2021 | 38,11 | 38,50 | 35,60 | 35,91 | -4,75% | 1.420.257,00 |
| 27.01.2021 | 37,83 | 38,79 | 36,80 | 37,70 | -2,73% | 1.749.682,00 |
| 26.01.2021 | 39,74 | 39,74 | 37,93 | 38,76 | -1,17% | 2.587.207,00 |
| 25.01.2021 | 39,29 | 39,74 | 38,82 | 39,22 | -0,18% | 1.241.569,00 |
| 22.01.2021 | 39,04 | 39,50 | 38,61 | 39,29 | -0,73% | 1.163.176,00 |
| 21.01.2021 | 40,34 | 40,48 | 39,13 | 39,58 | -2,01% | 1.145.260,00 |
| 20.01.2021 | 41,26 | 42,30 | 40,19 | 40,39 | 1,15% | 1.363.048,00 |
| 19.01.2021 | 39,00 | 40,20 | 38,86 | 39,93 | 3,42% | 1.280.407,00 |
| 15.01.2021 | 38,45 | 38,83 | 38,10 | 38,61 | 0,18% | 847.510,00 |
| 14.01.2021 | 38,14 | 38,93 | 37,96 | 38,54 | 1,39% | 567.324,00 |
| 13.01.2021 | 38,19 | 38,41 | 37,75 | 38,01 | -1,20% | 482.351,00 |
| 12.01.2021 | 38,42 | 38,82 | 38,26 | 38,47 | 0,52% | 710.832,00 |
| 11.01.2021 | 37,27 | 38,39 | 37,05 | 38,27 | 0,82% | 532.045,00 |
| 08.01.2021 | 37,80 | 38,48 | 37,36 | 37,96 | 0,11% | 750.650,00 |
| 07.01.2021 | 37,48 | 37,98 | 36,86 | 37,92 | 2,07% | 858.011,00 |
| 06.01.2021 | 36,43 | 37,33 | 36,23 | 37,15 | 2,77% | 1.931.817,00 |
| 05.01.2021 | 35,18 | 36,48 | 35,18 | 36,15 | 2,21% | 690.004,00 |
| 04.01.2021 | 35,25 | 35,63 | 34,93 | 35,37 | 0,74% | 1.143.736,00 |
| 31.12.2020 | 34,68 | 35,38 | 34,36 | 35,11 | 0,77% | 605.082,00 |
| 30.12.2020 | 34,86 | 35,37 | 34,64 | 34,84 | -0,11% | 528.417,00 |
| 29.12.2020 | 35,39 | 35,39 | 34,66 | 34,88 | -0,94% | 822.814,00 |
| 28.12.2020 | 34,85 | 35,34 | 34,44 | 35,21 | 2,15% | 511.668,00 |
| 24.12.2020 | 34,80 | 34,93 | 34,20 | 34,47 | -1,12% | 472.548,00 |
| 23.12.2020 | 35,09 | 35,09 | 33,64 | 34,86 | 2,38% | 1.490.651,00 |
| 22.12.2020 | 33,56 | 34,26 | 33,46 | 34,05 | 1,61% | 1.103.784,00 |
| 21.12.2020 | 33,18 | 33,57 | 32,10 | 33,51 | -1,06% | 802.925,00 |
| 18.12.2020 | 33,65 | 34,15 | 33,30 | 33,87 | 1,04% | 1.618.034,00 |
| 17.12.2020 | 33,13 | 33,70 | 32,90 | 33,52 | 1,24% | 1.045.046,00 |
| 16.12.2020 | 33,08 | 33,30 | 32,56 | 33,11 | 0,24% | 668.644,00 |
| 15.12.2020 | 31,87 | 33,03 | 31,72 | 33,03 | 4,23% | 727.306,00 |
| 14.12.2020 | 31,84 | 32,21 | 31,66 | 31,69 | 0,41% | 799.200,00 |
| 11.12.2020 | 31,71 | 32,05 | 31,16 | 31,56 | -1,03% | 677.911,00 |
| 10.12.2020 | 31,50 | 32,08 | 31,32 | 31,89 | 0,03% | 453.619,00 |
| 09.12.2020 | 32,51 | 32,82 | 31,77 | 31,88 | -1,94% | 800.278,00 |
| 08.12.2020 | 32,72 | 33,11 | 32,34 | 32,51 | -0,88% | 699.934,00 |
| 07.12.2020 | 32,98 | 33,14 | 32,28 | 32,80 | -0,21% | 872.612,00 |
| 04.12.2020 | 32,58 | 33,39 | 32,58 | 32,87 | 1,70% | 752.772,00 |
| 03.12.2020 | 31,74 | 32,50 | 31,55 | 32,32 | 1,51% | 801.200,00 |
| 02.12.2020 | 30,83 | 31,94 | 30,53 | 31,84 | 2,71% | 1.187.520,00 |
| 01.12.2020 | 30,36 | 31,18 | 30,36 | 31,00 | 2,14% | 782.498,00 |
| 30.11.2020 | 30,69 | 30,84 | 30,31 | 30,35 | -1,04% | 1.045.033,00 |
| 27.11.2020 | 30,38 | 31,32 | 30,38 | 30,67 | 0,59% | 587.976,00 |
| 25.11.2020 | 31,02 | 31,02 | 30,26 | 30,49 | -1,84% | 858.934,00 |
| 24.11.2020 | 29,95 | 31,19 | 29,57 | 31,06 | 4,72% | 1.103.915,00 |
| 23.11.2020 | 29,33 | 29,78 | 29,09 | 29,66 | 3,20% | 482.591,00 |
| 20.11.2020 | 28,62 | 28,86 | 28,39 | 28,74 | -0,28% | 473.529,00 |