Börse:
39,813$
3,12%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
39,575$
Ask:
40,052$
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 38,67 | 39,82 | 38,62 | 39,76 | 2,98% | - |
| 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% | 567.224,00 |
| 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 | 0,89% | 710.635,00 |
| 11.01.2021 | 37,29 | 38,47 | 37,23 | 38,13 | 0,45% | - |
| 08.01.2021 | 37,80 | 38,48 | 37,36 | 37,96 | 0,11% | 752.746,00 |
| 07.01.2021 | 37,48 | 37,98 | 36,86 | 37,92 | 2,07% | 857.758,00 |
| 06.01.2021 | 36,43 | 37,33 | 36,23 | 37,15 | 2,77% | 1.929.577,00 |
| 05.01.2021 | 35,18 | 36,48 | 35,18 | 36,15 | 2,02% | 690.004,00 |
| 04.01.2021 | 35,24 | 35,58 | 35,03 | 35,43 | 0,92% | - |
| 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% | 525.886,00 |
| 29.12.2020 | 35,39 | 35,39 | 34,66 | 34,88 | -0,94% | 822.705,00 |
| 28.12.2020 | 34,85 | 35,34 | 34,44 | 35,21 | 2,15% | 511.621,00 |
| 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% | 1.462.606,00 |
| 22.12.2020 | 33,56 | 34,26 | 33,46 | 34,05 | 1,59% | 1.103.630,00 |
| 21.12.2020 | 33,33 | 33,58 | 32,88 | 33,52 | -1,04% | - |
| 18.12.2020 | 33,65 | 34,15 | 33,30 | 33,87 | 1,04% | 1.532.645,00 |
| 17.12.2020 | 33,13 | 33,70 | 32,90 | 33,52 | 1,24% | 1.044.365,00 |
| 16.12.2020 | 33,08 | 33,30 | 32,56 | 33,11 | 0,24% | 662.037,00 |
| 15.12.2020 | 31,87 | 33,03 | 31,72 | 33,03 | 4,23% | 727.272,00 |
| 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% | 677.910,00 |
| 10.12.2020 | 31,50 | 32,08 | 31,32 | 31,89 | 0,03% | 453.378,00 |
| 09.12.2020 | 32,51 | 32,82 | 31,77 | 31,88 | -1,94% | 798.799,00 |
| 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% | 872.558,00 |
| 04.12.2020 | 32,58 | 33,39 | 32,58 | 32,87 | 1,70% | 752.764,00 |
| 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 | 2,85% | 1.187.367,00 |
| 01.12.2020 | 30,41 | 31,05 | 30,39 | 30,96 | 2,00% | - |
| 30.11.2020 | 30,69 | 30,84 | 30,31 | 30,35 | -1,04% | 1.044.198,00 |
| 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% | 1.104.065,00 |
| 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 |
| 19.11.2020 | 28,67 | 28,89 | 28,19 | 28,82 | 0,03% | 481.443,00 |
| 18.11.2020 | 29,52 | 29,76 | 28,79 | 28,81 | -1,94% | 420.763,00 |
| 17.11.2020 | 29,42 | 29,65 | 28,84 | 29,38 | -1,57% | 481.789,00 |
| 16.11.2020 | 28,73 | 29,95 | 28,73 | 29,85 | 3,83% | 572.224,00 |
| 13.11.2020 | 28,20 | 28,95 | 27,88 | 28,75 | 3,40% | 527.033,00 |
| 12.11.2020 | 28,28 | 28,81 | 27,54 | 27,81 | -2,61% | 539.871,00 |
| 11.11.2020 | 28,48 | 28,63 | 27,73 | 28,55 | 0,99% | 740.082,00 |
| 10.11.2020 | 28,08 | 28,60 | 27,70 | 28,27 | 0,21% | 726.189,00 |
| 09.11.2020 | 27,50 | 28,82 | 27,35 | 28,21 | 5,50% | 793.925,00 |
| 06.11.2020 | 26,70 | 26,92 | 26,35 | 26,74 | 0,41% | 487.529,00 |
| 05.11.2020 | 26,09 | 26,97 | 25,80 | 26,63 | 3,44% | 765.008,00 |
| 04.11.2020 | 26,16 | 26,45 | 25,46 | 25,75 | -2,11% | 697.275,00 |
| 03.11.2020 | 26,22 | 26,48 | 26,05 | 26,30 | 2,04% | 556.798,00 |
| 02.11.2020 | 24,96 | 25,86 | 24,70 | 25,78 | 4,48% | 770.335,00 |
| 30.10.2020 | 24,51 | 24,96 | 24,30 | 24,67 | 0,04% | 811.180,00 |
| 29.10.2020 | 24,87 | 25,92 | 24,51 | 24,66 | -1,00% | 980.306,00 |
| 28.10.2020 | 25,47 | 25,75 | 24,68 | 24,91 | -4,27% | 1.298.793,00 |
| 27.10.2020 | 26,27 | 26,61 | 25,87 | 26,02 | -1,85% | 1.457.511,00 |
| 26.10.2020 | 27,37 | 27,68 | 26,05 | 26,51 | -4,37% | 1.244.271,00 |
| 23.10.2020 | 27,76 | 27,82 | 27,27 | 27,72 | -0,07% | 485.374,00 |
| 22.10.2020 | 27,44 | 27,94 | 27,33 | 27,74 | 0,91% | 661.004,00 |
| 21.10.2020 | 27,89 | 28,17 | 27,47 | 27,49 | -1,82% | 728.871,00 |
| 20.10.2020 | 28,34 | 28,88 | 27,88 | 28,00 | -0,81% | 408.232,00 |
| 19.10.2020 | 28,84 | 29,11 | 28,13 | 28,23 | -1,64% | 378.598,00 |
| 16.10.2020 | 28,78 | 29,22 | 28,61 | 28,70 | -0,10% | 427.034,00 |
| 15.10.2020 | 28,89 | 28,89 | 28,05 | 28,73 | -0,07% | 446.634,00 |
| 14.10.2020 | 28,92 | 29,26 | 28,65 | 28,75 | 0,10% | 598.857,00 |
| 13.10.2020 | 28,14 | 28,97 | 28,14 | 28,72 | 1,06% | 1.251.696,00 |
| 12.10.2020 | 28,09 | 28,47 | 27,98 | 28,42 | 1,25% | 779.530,00 |
| 09.10.2020 | 28,02 | 28,09 | 27,55 | 28,07 | 1,52% | 479.458,00 |
| 08.10.2020 | 28,05 | 28,05 | 27,34 | 27,65 | -0,47% | 470.666,00 |
| 07.10.2020 | 26,44 | 27,92 | 26,33 | 27,78 | 5,75% | 951.451,00 |
| 06.10.2020 | 26,52 | 27,01 | 26,20 | 26,27 | -0,76% | 614.900,00 |
| 05.10.2020 | 26,16 | 26,91 | 26,16 | 26,47 | 1,93% | 1.167.317,00 |
| 02.10.2020 | 25,79 | 26,30 | 25,75 | 25,97 | -1,29% | 741.992,00 |
| 01.10.2020 | 25,88 | 26,39 | 25,77 | 26,31 | 1,82% | 539.064,00 |
| 30.09.2020 | 26,05 | 26,46 | 25,65 | 25,84 | -0,12% | 692.729,00 |
| 29.09.2020 | 26,16 | 26,45 | 25,68 | 25,87 | -1,60% | 480.881,00 |
| 28.09.2020 | 26,05 | 26,40 | 25,82 | 26,29 | 3,18% | 454.678,00 |
| 25.09.2020 | 25,23 | 25,61 | 24,93 | 25,48 | 0,20% | 426.087,00 |
| 24.09.2020 | 24,87 | 25,64 | 24,53 | 25,43 | 1,52% | 887.696,00 |
| 23.09.2020 | 26,00 | 26,36 | 25,03 | 25,05 | -3,69% | 1.099.426,00 |
| 22.09.2020 | 25,84 | 26,40 | 25,84 | 26,01 | 0,08% | 672.325,00 |
| 21.09.2020 | 26,40 | 26,44 | 25,35 | 25,99 | -3,95% | 684.609,00 |
| 18.09.2020 | 27,76 | 28,03 | 26,82 | 27,06 | -1,67% | 1.294.854,00 |
| 17.09.2020 | 27,18 | 27,90 | 27,07 | 27,52 | -0,36% | 656.134,00 |
| 16.09.2020 | 27,81 | 28,11 | 27,57 | 27,62 | 0,11% | 601.428,00 |
| 15.09.2020 | 28,04 | 28,38 | 27,54 | 27,59 | -1,22% | 495.591,00 |
| 14.09.2020 | 28,02 | 28,34 | 27,71 | 27,93 | 2,05% | 477.351,00 |
| 11.09.2020 | 27,62 | 27,70 | 27,08 | 27,37 | -0,18% | 583.845,00 |
| 10.09.2020 | 27,64 | 28,11 | 27,30 | 27,42 | -0,22% | 594.827,00 |
| 09.09.2020 | 27,01 | 27,84 | 26,95 | 27,48 | 2,23% | 574.688,00 |
| 08.09.2020 | 27,66 | 27,66 | 26,72 | 26,88 | -4,58% | 701.335,00 |
| 04.09.2020 | 29,08 | 29,26 | 27,84 | 28,17 | -2,36% | 676.393,00 |
| 03.09.2020 | 29,39 | 29,99 | 28,72 | 28,85 | -0,28% | 1.051.068,00 |
| 02.09.2020 | 27,73 | 29,00 | 27,73 | 28,93 | 4,52% | 541.824,00 |
| 01.09.2020 | 27,41 | 27,99 | 27,11 | 27,68 | 0,62% | 450.380,00 |
| 31.08.2020 | 28,19 | 28,34 | 27,51 | 27,51 | -2,17% | 561.511,00 |
| 28.08.2020 | 27,39 | 28,12 | 27,29 | 28,12 | 2,44% | 524.908,00 |
| 27.08.2020 | 27,63 | 27,76 | 27,18 | 27,45 | -0,22% | 339.855,00 |
| 26.08.2020 | 27,68 | 27,81 | 26,95 | 27,51 | -0,47% | 785.690,00 |