Börse:
37,953$
1,15%
Echtzeit-Aktienkurs Avnet
Bid:
37,696$
Ask:
38,210$
Aktienkurse zur Avnet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 37,72 | 38,48 | 37,36 | 38,05 | 1,41% | 1.169.102,00 |
| 02.12.2021 | 36,23 | 37,86 | 36,11 | 37,52 | 3,90% | 771.889,00 |
| 01.12.2021 | 37,02 | 37,33 | 36,11 | 36,11 | -0,44% | 610.186,00 |
| 30.11.2021 | 36,59 | 36,76 | 35,71 | 36,27 | -2,47% | 575.512,00 |
| 29.11.2021 | 37,67 | 37,74 | 36,92 | 37,19 | 0,11% | 589.889,00 |
| 26.11.2021 | 38,12 | 38,42 | 36,71 | 37,15 | -4,47% | 489.570,00 |
| 24.11.2021 | 39,15 | 39,33 | 38,82 | 38,89 | -0,99% | 577.696,00 |
| 23.11.2021 | 39,46 | 39,58 | 39,09 | 39,28 | -0,25% | 506.079,00 |
| 22.11.2021 | 39,23 | 40,03 | 38,94 | 39,38 | 1,08% | 598.410,00 |
| 19.11.2021 | 39,36 | 39,42 | 38,90 | 38,96 | -1,77% | 850.617,00 |
| 18.11.2021 | 39,86 | 40,20 | 38,95 | 39,66 | -0,40% | 329.854,00 |
| 17.11.2021 | 39,69 | 39,90 | 39,32 | 39,82 | 0,05% | 651.298,00 |
| 16.11.2021 | 39,88 | 40,24 | 39,62 | 39,80 | 0,15% | 429.645,00 |
| 15.11.2021 | 39,99 | 40,03 | 39,36 | 39,74 | -0,20% | 387.811,00 |
| 12.11.2021 | 39,81 | 40,19 | 39,43 | 39,82 | -0,05% | 390.958,00 |
| 11.11.2021 | 39,47 | 39,95 | 39,38 | 39,84 | 1,27% | 306.632,00 |
| 10.11.2021 | 38,85 | 39,56 | 38,62 | 39,34 | 0,90% | 667.432,00 |
| 09.11.2021 | 39,28 | 39,40 | 38,76 | 38,99 | -0,81% | 535.873,00 |
| 08.11.2021 | 40,34 | 40,43 | 39,22 | 39,31 | -2,46% | 603.029,00 |
| 05.11.2021 | 39,39 | 40,53 | 39,26 | 40,30 | 3,07% | 767.753,00 |
| 04.11.2021 | 40,12 | 40,28 | 38,87 | 39,10 | -2,01% | 628.430,00 |
| 03.11.2021 | 39,60 | 40,40 | 39,40 | 39,90 | 0,76% | 584.114,00 |
| 02.11.2021 | 39,28 | 39,71 | 38,99 | 39,60 | 1,20% | 546.457,00 |
| 01.11.2021 | 38,34 | 39,23 | 38,25 | 39,13 | 2,68% | 949.271,00 |
| 29.10.2021 | 38,59 | 39,17 | 37,69 | 38,11 | 2,12% | 840.161,00 |
| 28.10.2021 | 36,75 | 37,44 | 36,50 | 37,32 | 1,94% | 537.006,00 |
| 27.10.2021 | 37,63 | 37,65 | 36,48 | 36,61 | -2,68% | 813.937,00 |
| 26.10.2021 | 38,31 | 38,31 | 37,61 | 37,62 | -1,21% | 522.313,00 |
| 25.10.2021 | 37,80 | 38,47 | 37,67 | 38,08 | 0,63% | 463.328,00 |
| 22.10.2021 | 38,13 | 38,55 | 37,83 | 37,84 | -0,55% | 475.661,00 |
| 21.10.2021 | 37,82 | 38,10 | 37,28 | 38,05 | 0,11% | 884.020,00 |
| 20.10.2021 | 38,00 | 38,41 | 37,97 | 38,01 | 0,03% | 369.546,00 |
| 19.10.2021 | 37,93 | 38,03 | 37,48 | 38,00 | 0,85% | 428.194,00 |
| 18.10.2021 | 37,17 | 38,01 | 37,09 | 37,68 | 0,53% | 474.449,00 |
| 15.10.2021 | 38,03 | 38,24 | 37,44 | 37,48 | -0,56% | 523.324,00 |
| 14.10.2021 | 37,05 | 37,82 | 37,01 | 37,69 | 2,95% | 549.893,00 |
| 13.10.2021 | 36,32 | 36,66 | 36,01 | 36,61 | 0,36% | 473.629,00 |
| 12.10.2021 | 36,92 | 36,96 | 36,18 | 36,48 | -1,03% | 569.588,00 |
| 11.10.2021 | 37,00 | 37,46 | 36,75 | 36,86 | 0,05% | 649.154,00 |
| 08.10.2021 | 36,57 | 37,09 | 36,49 | 36,84 | 1,18% | 756.956,00 |
| 07.10.2021 | 37,58 | 37,58 | 36,29 | 36,41 | -3,32% | 1.456.273,00 |
| 06.10.2021 | 37,27 | 37,68 | 36,58 | 37,66 | -0,19% | 737.658,00 |
| 05.10.2021 | 37,56 | 37,91 | 37,44 | 37,73 | 0,77% | 790.379,00 |
| 04.10.2021 | 37,97 | 38,38 | 37,30 | 37,44 | -1,08% | 741.048,00 |
| 01.10.2021 | 37,25 | 38,18 | 36,89 | 37,85 | 2,38% | 792.042,00 |
| 30.09.2021 | 37,53 | 37,88 | 36,94 | 36,97 | -1,33% | 562.078,00 |
| 29.09.2021 | 37,48 | 38,04 | 37,00 | 37,47 | 0,05% | 751.733,00 |
| 28.09.2021 | 38,05 | 38,20 | 37,32 | 37,45 | -2,17% | 737.754,00 |
| 27.09.2021 | 37,61 | 38,76 | 37,61 | 38,28 | 1,89% | 463.872,00 |
| 24.09.2021 | 37,18 | 37,79 | 37,07 | 37,57 | 0,83% | 462.071,00 |
| 23.09.2021 | 37,00 | 37,65 | 37,00 | 37,26 | 1,20% | 587.428,00 |
| 22.09.2021 | 36,69 | 37,14 | 36,44 | 36,82 | 1,43% | 664.287,00 |
| 21.09.2021 | 36,89 | 37,05 | 36,28 | 36,30 | -1,06% | 670.117,00 |
| 20.09.2021 | 36,64 | 37,00 | 36,06 | 36,69 | -0,94% | 826.496,00 |
| 17.09.2021 | 37,78 | 38,28 | 36,72 | 37,04 | -2,40% | 1.726.851,00 |
| 16.09.2021 | 38,15 | 38,59 | 37,76 | 37,95 | -0,52% | 844.323,00 |
| 15.09.2021 | 38,06 | 38,36 | 37,64 | 38,15 | 0,13% | 675.708,00 |
| 14.09.2021 | 38,51 | 38,51 | 37,73 | 38,10 | -0,96% | 456.449,00 |
| 13.09.2021 | 38,95 | 39,06 | 37,95 | 38,47 | -0,75% | 818.120,00 |
| 10.09.2021 | 38,68 | 39,26 | 38,68 | 38,76 | 0,44% | 595.748,00 |
| 09.09.2021 | 38,63 | 39,21 | 38,48 | 38,59 | 0,08% | 407.406,00 |
| 08.09.2021 | 38,74 | 38,74 | 38,12 | 38,56 | -0,87% | 497.029,00 |
| 07.09.2021 | 39,12 | 39,25 | 38,85 | 38,90 | -0,97% | 336.682,00 |
| 06.09.2021 | 39,28 | 39,28 | 39,28 | 39,28 | 0,15% | - |
| 03.09.2021 | 39,35 | 39,52 | 39,02 | 39,22 | -1,06% | 516.963,00 |
| 02.09.2021 | 39,85 | 40,05 | 39,50 | 39,64 | -0,43% | 382.015,00 |
| 01.09.2021 | 40,58 | 40,58 | 39,74 | 39,81 | -1,61% | 333.581,00 |
| 31.08.2021 | 41,01 | 41,19 | 40,38 | 40,46 | -1,10% | 562.303,00 |
| 30.08.2021 | 41,17 | 41,36 | 40,84 | 40,91 | -0,56% | 305.044,00 |
| 27.08.2021 | 40,25 | 41,39 | 40,15 | 41,14 | 1,68% | 383.929,00 |
| 26.08.2021 | 40,57 | 40,80 | 40,34 | 40,46 | 0,02% | 434.511,00 |
| 25.08.2021 | 39,70 | 40,64 | 39,59 | 40,45 | 2,04% | 619.654,00 |
| 24.08.2021 | 39,64 | 40,13 | 39,57 | 39,64 | 0,05% | 399.878,00 |
| 23.08.2021 | 39,82 | 39,91 | 39,18 | 39,62 | 0,10% | 643.056,00 |
| 20.08.2021 | 39,17 | 39,64 | 39,04 | 39,58 | 1,10% | 296.317,00 |
| 19.08.2021 | 39,40 | 39,54 | 38,82 | 39,15 | -1,73% | 646.780,00 |
| 18.08.2021 | 40,18 | 40,47 | 39,78 | 39,84 | -1,41% | 506.627,00 |
| 17.08.2021 | 40,21 | 40,47 | 39,78 | 40,41 | -0,42% | 330.294,00 |
| 16.08.2021 | 40,33 | 40,75 | 39,94 | 40,58 | -0,64% | 609.074,00 |
| 13.08.2021 | 41,57 | 41,93 | 40,69 | 40,84 | -2,23% | 722.590,00 |
| 12.08.2021 | 42,17 | 42,36 | 40,31 | 41,77 | -0,95% | 840.614,00 |
| 11.08.2021 | 41,92 | 42,28 | 41,50 | 42,17 | 0,60% | 396.804,00 |
| 10.08.2021 | 41,74 | 42,04 | 41,14 | 41,92 | 0,89% | 337.580,00 |
| 09.08.2021 | 41,85 | 41,85 | 41,32 | 41,55 | -0,60% | 370.487,00 |
| 06.08.2021 | 41,55 | 42,03 | 41,40 | 41,80 | 1,58% | 419.428,00 |
| 05.08.2021 | 41,56 | 41,65 | 40,95 | 41,15 | -0,46% | 503.095,00 |
| 04.08.2021 | 41,83 | 41,83 | 41,22 | 41,34 | -1,50% | 462.775,00 |
| 03.08.2021 | 40,91 | 42,04 | 40,30 | 41,97 | 2,74% | 803.596,00 |
| 02.08.2021 | 41,36 | 41,98 | 40,77 | 40,85 | -1,14% | 493.318,00 |
| 30.07.2021 | 40,76 | 41,41 | 40,72 | 41,32 | 0,63% | 495.160,00 |
| 29.07.2021 | 40,87 | 41,32 | 40,81 | 41,06 | 1,58% | 326.213,00 |
| 28.07.2021 | 40,25 | 40,72 | 39,92 | 40,42 | 0,52% | 521.133,00 |
| 27.07.2021 | 40,31 | 40,52 | 39,82 | 40,21 | -0,72% | 314.136,00 |
| 26.07.2021 | 40,13 | 40,75 | 40,13 | 40,50 | 1,28% | 436.056,00 |
| 23.07.2021 | 39,49 | 40,05 | 39,30 | 39,99 | 1,68% | 332.628,00 |
| 22.07.2021 | 39,97 | 40,28 | 39,27 | 39,33 | -2,26% | 658.955,00 |
| 21.07.2021 | 39,76 | 40,89 | 39,75 | 40,24 | 2,47% | 731.849,00 |
| 20.07.2021 | 38,41 | 39,55 | 38,16 | 39,27 | 2,72% | 670.635,00 |
| 19.07.2021 | 38,04 | 38,51 | 37,63 | 38,23 | -1,82% | 627.607,00 |
| 16.07.2021 | 40,08 | 40,11 | 38,79 | 38,94 | -2,04% | 942.248,00 |