45,900€
0,88%
Echtzeit-Aktienkurs Avnet Inc.
Bid:
Ask:
Aktienkurse zur Avnet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,90 | 45,90 | 45,70 | 45,90 | 0,88% | - |
| 24.04.2024 | 45,30 | 46,40 | 45,00 | 45,50 | 0,66% | - |
| 23.04.2024 | 44,50 | 45,20 | 44,10 | 45,20 | 2,03% | - |
| 22.04.2024 | 43,90 | 44,60 | 43,80 | 44,30 | 1,61% | - |
| 19.04.2024 | 43,50 | 44,00 | 43,30 | 43,60 | -1,36% | - |
| 18.04.2024 | 43,70 | 44,20 | 43,10 | 44,20 | 0,23% | - |
| 17.04.2024 | 44,30 | 44,80 | 44,00 | 44,10 | 0,00% | - |
| 16.04.2024 | 44,30 | 44,50 | 43,20 | 44,10 | 0,00% | - |
| 15.04.2024 | 44,50 | 45,10 | 44,00 | 44,10 | -2,43% | - |
| 12.04.2024 | 45,40 | 45,40 | 45,00 | 45,20 | 1,57% | 1.385,00 |
| 11.04.2024 | 44,70 | 45,40 | 44,20 | 44,50 | -0,89% | - |
| 10.04.2024 | 45,50 | 45,70 | 44,60 | 44,90 | 0,22% | - |
| 09.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | 20,00 |
| 08.04.2024 | 44,70 | 45,40 | 44,60 | 45,10 | 0,67% | - |
| 05.04.2024 | 44,50 | 45,50 | 44,20 | 44,80 | -1,10% | - |
| 04.04.2024 | 45,50 | 45,90 | 44,60 | 45,30 | 0,44% | - |
| 03.04.2024 | 45,30 | 45,90 | 44,60 | 45,10 | -1,96% | - |
| 02.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 2,00 |
| 28.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 4,00 |
| 27.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | 65,00 |
| 22.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 4,72% | 20,00 |
| 19.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | 2,00 |
| 18.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 662,00 |
| 15.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 17,00 |
| 07.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 1,00 |
| 04.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 3,00 |
| 01.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 2,00 |
| 29.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 50,00 |
| 26.02.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 1,92% | 16,00 |
| 14.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | 5,00 |
| 13.02.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 25,00 |
| 12.02.2024 | 41,60 | 42,20 | 41,60 | 42,20 | -0,47% | 29,00 |
| 05.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 13,00 |
| 01.02.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -4,98% | 122,00 |
| 23.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,27% | 8,00 |
| 17.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 100,00 |
| 15.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | 50,00 |
| 10.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 12,00 |
| 08.01.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 150,00 |
| 05.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 14,00 |
| 04.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 112,00 |
| 03.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,06% | 3,00 |
| 02.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 2,00 |
| 29.12.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 2,00 |
| 27.12.2023 | 46,00 | 46,00 | 45,80 | 45,80 | 1,33% | 9,00 |
| 21.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 220,00 |
| 15.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | 203,00 |
| 01.12.2023 | 43,00 | 43,20 | 43,00 | 43,20 | 2,37% | 4,00 |
| 29.11.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -4,95% | 42,00 |
| 15.11.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | 45,00 |
| 10.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 2,00 |
| 03.11.2023 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | 93,00 |
| 02.11.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 1,00 |
| 01.11.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 2,00 |
| 25.10.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 13,00 |
| 20.10.2023 | 43,60 | 43,60 | 43,40 | 43,40 | -1,36% | 520,00 |
| 19.10.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 70,00 |
| 18.10.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 130,00 |
| 13.10.2023 | 45,60 | 45,60 | 45,40 | 45,40 | -0,87% | 115,00 |
| 02.10.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 2,00 |
| 26.09.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | 3,00 |
| 21.09.2023 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 9,00 |
| 19.09.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 283,00 |
| 14.09.2023 | 44,20 | 44,20 | 44,20 | 44,20 | -5,56% | 22,00 |
| 04.09.2023 | 47,00 | 47,00 | 46,80 | 46,80 | -1,27% | 401,00 |
| 01.09.2023 | 47,00 | 47,80 | 47,00 | 47,40 | 1,72% | 77,00 |
| 31.08.2023 | 46,80 | 46,80 | 46,60 | 46,60 | 1,30% | 66,00 |
| 25.08.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 57,00 |
| 24.08.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | 210,00 |
| 23.08.2023 | 45,20 | 45,60 | 45,20 | 45,60 | 2,70% | 75,00 |
| 21.08.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 20,00 |
| 17.08.2023 | 44,00 | 45,80 | 44,00 | 45,00 | 9,22% | 1.063,00 |
| 16.08.2023 | 41,80 | 41,80 | 41,20 | 41,20 | -1,44% | 65,00 |
| 15.08.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 1.000,00 |
| 14.08.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | 2,00 |
| 03.08.2023 | 43,80 | 43,80 | 43,60 | 43,60 | -1,80% | 300,00 |
| 01.08.2023 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | 16,00 |
| 31.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 20,00 |
| 28.07.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | 100,00 |
| 21.07.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 50,00 |
| 17.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 4,00 |
| 14.07.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -2,22% | 70,00 |
| 12.07.2023 | 45,40 | 45,40 | 45,00 | 45,00 | -0,44% | 105,00 |
| 11.07.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | 100,00 |
| 04.07.2023 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 23,00 |
| 03.07.2023 | 46,40 | 46,40 | 46,00 | 46,00 | 0,44% | 97,00 |
| 30.06.2023 | 45,80 | 45,80 | 45,80 | 45,80 | 4,09% | 114,00 |
| 29.06.2023 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | 5,00 |
| 14.06.2023 | 44,60 | 44,80 | 44,60 | 44,80 | 3,70% | 190,00 |
| 09.06.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 12,00 |
| 08.06.2023 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | 1,00 |
| 02.06.2023 | 41,40 | 41,60 | 41,40 | 41,60 | 0,97% | 1.970,00 |
| 01.06.2023 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | 2,00 |
| 30.05.2023 | 42,40 | 42,40 | 42,20 | 42,20 | 0,96% | 1.777,00 |
| 26.05.2023 | 41,00 | 41,80 | 41,00 | 41,80 | 5,56% | 724,00 |
| 24.05.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | 2,00 |
| 23.05.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 500,00 |
| 22.05.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | 150,00 |
| 09.05.2023 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 10,00 |
| 08.05.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 150,00 |