Börse:
39,576$
0,63%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
39,576$
Ask:
39,576$
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2021 | 39,15 | 39,75 | 38,74 | 39,75 | 0,97% | 1.596.326,00 |
| 14.07.2021 | 39,74 | 40,19 | 39,26 | 39,37 | 0,00% | 472.103,00 |
| 13.07.2021 | 39,41 | 39,63 | 39,15 | 39,37 | -0,53% | 788.673,00 |
| 12.07.2021 | 39,29 | 39,67 | 39,21 | 39,58 | 0,03% | 501.330,00 |
| 09.07.2021 | 39,04 | 39,94 | 39,04 | 39,57 | 2,35% | 516.683,00 |
| 08.07.2021 | 38,31 | 39,22 | 37,95 | 38,66 | -1,20% | 598.148,00 |
| 07.07.2021 | 38,86 | 39,49 | 38,61 | 39,13 | 0,51% | 738.555,00 |
| 06.07.2021 | 39,98 | 39,98 | 38,44 | 38,93 | -2,75% | 1.303.391,00 |
| 02.07.2021 | 40,05 | 40,45 | 39,67 | 40,03 | -0,52% | 675.495,00 |
| 01.07.2021 | 40,27 | 40,69 | 39,96 | 40,24 | 0,40% | 433.075,00 |
| 30.06.2021 | 40,23 | 40,37 | 39,78 | 40,08 | -0,69% | 818.627,00 |
| 29.06.2021 | 40,25 | 40,62 | 40,06 | 40,36 | 0,30% | 732.444,00 |
| 28.06.2021 | 40,34 | 40,42 | 39,95 | 40,24 | -0,25% | 751.770,00 |
| 25.06.2021 | 39,78 | 40,59 | 39,67 | 40,34 | 1,33% | 1.135.214,00 |
| 24.06.2021 | 39,59 | 39,89 | 39,25 | 39,81 | 1,22% | 493.332,00 |
| 23.06.2021 | 38,83 | 39,74 | 38,76 | 39,33 | 1,29% | 876.083,00 |
| 22.06.2021 | 39,21 | 39,29 | 38,64 | 38,83 | -1,50% | 564.315,00 |
| 21.06.2021 | 39,01 | 39,95 | 39,00 | 39,42 | 1,47% | 729.269,00 |
| 18.06.2021 | 39,99 | 40,39 | 38,83 | 38,85 | -4,38% | 978.329,00 |
| 17.06.2021 | 42,19 | 42,50 | 40,46 | 40,63 | -3,67% | 684.853,00 |
| 16.06.2021 | 42,43 | 42,88 | 41,84 | 42,18 | -0,89% | 614.777,00 |
| 15.06.2021 | 42,63 | 42,88 | 42,47 | 42,56 | 0,05% | 564.021,00 |
| 14.06.2021 | 43,91 | 43,99 | 42,51 | 42,54 | -3,14% | 432.035,00 |
| 11.06.2021 | 43,68 | 44,03 | 43,53 | 43,92 | 1,04% | 530.117,00 |
| 10.06.2021 | 44,05 | 44,17 | 43,42 | 43,47 | -0,91% | 993.777,00 |
| 09.06.2021 | 44,11 | 44,24 | 43,80 | 43,87 | -0,16% | 672.719,00 |
| 08.06.2021 | 43,28 | 44,01 | 43,02 | 43,94 | 1,06% | 614.434,00 |
| 07.06.2021 | 43,95 | 44,04 | 43,06 | 43,48 | -1,07% | 622.153,00 |
| 04.06.2021 | 43,93 | 44,05 | 43,61 | 43,95 | 0,57% | 585.666,00 |
| 03.06.2021 | 43,83 | 44,00 | 43,56 | 43,70 | -1,11% | 729.944,00 |
| 02.06.2021 | 44,54 | 44,59 | 43,88 | 44,19 | -0,25% | 541.526,00 |
| 01.06.2021 | 44,40 | 44,63 | 43,85 | 44,30 | 0,54% | 685.238,00 |
| 28.05.2021 | 44,59 | 44,59 | 43,64 | 44,06 | -0,92% | 713.916,00 |
| 27.05.2021 | 44,84 | 45,00 | 44,41 | 44,47 | 0,04% | 685.051,00 |
| 26.05.2021 | 44,69 | 44,88 | 44,18 | 44,45 | 0,34% | 442.591,00 |
| 25.05.2021 | 45,09 | 45,43 | 44,20 | 44,30 | -1,25% | 386.083,00 |
| 24.05.2021 | 44,78 | 45,08 | 43,70 | 44,86 | 0,63% | 473.428,00 |
| 21.05.2021 | 44,78 | 45,00 | 44,35 | 44,58 | 0,07% | 326.963,00 |
| 20.05.2021 | 43,95 | 44,59 | 43,45 | 44,55 | 1,46% | 769.511,00 |
| 19.05.2021 | 42,81 | 43,95 | 42,61 | 43,91 | 0,60% | 567.853,00 |
| 18.05.2021 | 44,09 | 44,29 | 43,57 | 43,65 | -0,98% | 553.361,00 |
| 17.05.2021 | 43,21 | 44,24 | 42,70 | 44,08 | 1,40% | 539.926,00 |
| 14.05.2021 | 42,75 | 43,63 | 42,46 | 43,47 | 2,40% | 555.307,00 |
| 13.05.2021 | 41,54 | 42,86 | 41,54 | 42,45 | 2,73% | 777.427,00 |
| 12.05.2021 | 42,39 | 42,58 | 41,28 | 41,32 | -3,39% | 841.790,00 |
| 11.05.2021 | 43,09 | 43,35 | 42,06 | 42,77 | -3,06% | 1.057.853,00 |
| 10.05.2021 | 44,94 | 45,32 | 44,09 | 44,12 | -1,41% | 739.435,00 |
| 07.05.2021 | 43,35 | 44,81 | 43,18 | 44,75 | 2,87% | 1.413.760,00 |
| 06.05.2021 | 43,02 | 43,68 | 42,37 | 43,50 | 1,02% | 1.648.833,00 |
| 05.05.2021 | 42,96 | 43,24 | 42,45 | 43,06 | 0,81% | 1.876.320,00 |
| 04.05.2021 | 43,43 | 43,93 | 42,45 | 42,72 | -2,39% | 1.072.849,00 |
| 03.05.2021 | 44,50 | 44,63 | 43,71 | 43,76 | -0,36% | 572.194,00 |
| 30.04.2021 | 44,55 | 44,55 | 43,43 | 43,92 | -0,57% | 821.943,00 |
| 29.04.2021 | 44,17 | 44,71 | 43,79 | 44,17 | 1,19% | 787.416,00 |
| 28.04.2021 | 44,40 | 44,40 | 43,52 | 43,65 | -1,62% | 704.468,00 |
| 27.04.2021 | 44,49 | 44,76 | 44,16 | 44,37 | -0,20% | 479.273,00 |
| 26.04.2021 | 44,48 | 44,66 | 44,19 | 44,46 | 0,66% | 428.978,00 |
| 23.04.2021 | 43,96 | 44,37 | 43,48 | 44,17 | 1,61% | 348.648,00 |
| 22.04.2021 | 43,43 | 44,26 | 43,19 | 43,47 | -0,44% | 727.540,00 |
| 21.04.2021 | 43,07 | 43,80 | 42,86 | 43,66 | 1,42% | 701.094,00 |
| 20.04.2021 | 43,71 | 43,76 | 42,80 | 43,05 | -1,91% | 532.565,00 |
| 19.04.2021 | 44,30 | 44,92 | 43,70 | 43,89 | -0,81% | 451.370,00 |
| 16.04.2021 | 44,44 | 44,61 | 43,91 | 44,25 | 0,48% | 767.024,00 |
| 15.04.2021 | 44,39 | 44,47 | 43,84 | 44,04 | -0,27% | 537.576,00 |
| 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% | 561.705,00 |
| 09.04.2021 | 43,12 | 43,32 | 42,99 | 43,26 | 0,32% | 802.717,00 |
| 08.04.2021 | 42,94 | 43,24 | 42,67 | 43,12 | 0,33% | 952.993,00 |
| 07.04.2021 | 43,44 | 43,70 | 42,91 | 42,98 | -1,17% | 854.826,00 |
| 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% | 519.077,00 |
| 30.03.2021 | 40,41 | 41,28 | 40,32 | 41,12 | 1,76% | 459.930,00 |
| 29.03.2021 | 40,96 | 41,62 | 40,23 | 40,41 | -2,39% | 700.264,00 |
| 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% | 1.064.471,00 |
| 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% | 818.628,00 |
| 08.03.2021 | 39,38 | 39,95 | 39,00 | 39,26 | 0,67% | 985.781,00 |
| 05.03.2021 | 38,17 | 39,03 | 36,60 | 39,00 | 3,59% | 1.598.310,00 |
| 04.03.2021 | 38,16 | 38,85 | 36,50 | 37,65 | -1,83% | 1.071.119,00 |
| 03.03.2021 | 38,88 | 39,25 | 38,18 | 38,35 | -1,13% | 791.498,00 |