150,000€
0,44%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 149,50 | 150,50 | 148,35 | 149,93 | 0,38% | - |
| 08.10.2026 | 149,40 | 149,83 | 146,73 | 149,35 | 0,10% | - |
| 07.10.2026 | 149,80 | 150,63 | 148,68 | 149,20 | 0,34% | - |
| 06.10.2026 | 151,55 | 152,68 | 148,50 | 148,70 | -2,38% | - |
| 05.10.2026 | 150,80 | 152,52 | 149,40 | 152,33 | 1,03% | - |
| 02.10.2026 | 152,65 | 154,60 | 150,77 | 150,77 | -1,68% | - |
| 01.10.2026 | 150,90 | 153,93 | 149,95 | 153,35 | 1,84% | - |
| 30.09.2026 | 150,45 | 151,43 | 149,08 | 150,58 | 0,08% | - |
| 29.09.2026 | 151,45 | 152,63 | 149,60 | 150,45 | -0,68% | - |
| 28.09.2026 | 149,55 | 151,73 | 148,25 | 151,48 | 1,25% | - |
| 25.09.2026 | 149,65 | 150,68 | 148,25 | 149,60 | 0,64% | - |
| 24.09.2026 | 151,65 | 152,58 | 148,02 | 148,65 | -2,16% | - |
| 23.09.2026 | 150,25 | 152,65 | 150,08 | 151,93 | 1,40% | - |
| 22.09.2026 | 147,58 | 150,08 | 147,58 | 149,83 | 1,27% | - |
| 21.09.2026 | 146,68 | 148,80 | 146,43 | 147,95 | 1,02% | - |
| 18.09.2026 | 149,20 | 150,10 | 146,35 | 146,45 | -2,17% | - |
| 17.09.2026 | 150,30 | 152,00 | 149,38 | 149,70 | -0,22% | - |
| 16.09.2026 | 148,65 | 151,65 | 148,43 | 150,02 | 1,33% | - |
| 15.09.2026 | 148,00 | 148,65 | 146,48 | 148,05 | 0,10% | - |
| 14.09.2026 | 146,02 | 148,50 | 146,02 | 147,90 | 1,34% | - |
| 11.09.2026 | 145,35 | 147,55 | 145,35 | 145,95 | 0,85% | - |
| 10.09.2026 | 145,95 | 146,73 | 144,52 | 144,73 | -1,58% | - |
| 09.09.2026 | 146,73 | 147,48 | 145,02 | 147,05 | -0,36% | - |
| 08.09.2026 | 149,75 | 150,63 | 146,60 | 147,58 | -1,47% | - |
| 07.09.2026 | 150,75 | 150,75 | 149,58 | 149,77 | -0,42% | - |
| 04.09.2026 | 148,70 | 150,60 | 146,83 | 150,40 | 0,79% | - |
| 03.09.2026 | 150,75 | 151,15 | 146,23 | 149,23 | -0,90% | - |
| 02.09.2026 | 148,50 | 152,27 | 147,68 | 150,58 | 0,17% | - |
| 01.09.2026 | 149,95 | 151,52 | 149,20 | 150,33 | 0,03% | - |
| 31.08.2026 | 152,95 | 153,18 | 149,55 | 150,27 | -1,86% | - |
| 28.08.2026 | 153,15 | 154,73 | 152,35 | 153,13 | -1,03% | - |
| 27.08.2026 | 156,48 | 156,70 | 153,75 | 154,73 | -1,01% | - |
| 26.08.2026 | 152,65 | 157,23 | 152,65 | 156,30 | 1,26% | 1,00 |
| 25.08.2026 | 156,52 | 158,75 | 154,18 | 154,35 | -1,77% | - |
| 24.08.2026 | 157,30 | 159,00 | 156,18 | 157,13 | -0,17% | - |
| 21.08.2026 | 156,43 | 158,70 | 155,58 | 157,40 | 0,87% | - |
| 20.08.2026 | 156,85 | 157,35 | 154,02 | 156,05 | -0,57% | - |
| 19.08.2026 | 153,20 | 158,00 | 151,55 | 156,95 | 2,16% | - |
| 18.08.2026 | 152,65 | 155,10 | 151,98 | 153,63 | 0,20% | - |
| 17.08.2026 | 154,65 | 155,33 | 150,08 | 153,33 | -0,63% | - |
| 14.08.2026 | 156,15 | 156,52 | 152,43 | 154,30 | -1,41% | - |
| 13.08.2026 | 156,95 | 158,02 | 153,83 | 156,50 | -0,30% | - |
| 12.08.2026 | 155,70 | 157,90 | 152,68 | 156,98 | 0,66% | - |
| 11.08.2026 | 154,50 | 156,25 | 152,55 | 155,95 | 1,32% | - |
| 10.08.2026 | 150,80 | 154,18 | 150,58 | 153,93 | 0,47% | - |
| 07.08.2026 | 150,90 | 153,88 | 149,40 | 153,20 | 1,91% | - |
| 06.08.2026 | 151,95 | 152,80 | 149,80 | 150,33 | -0,02% | - |
| 05.08.2026 | 150,80 | 151,68 | 148,75 | 150,35 | -0,38% | - |
| 04.08.2026 | 150,00 | 151,83 | 147,48 | 150,93 | 1,48% | - |
| 03.08.2026 | 147,88 | 151,35 | 147,33 | 148,73 | 1,07% | 308,00 |
| 31.07.2026 | 150,55 | 152,95 | 145,95 | 147,15 | -2,71% | - |
| 30.07.2026 | 145,75 | 162,63 | 145,75 | 151,25 | 3,86% | 3,00 |
| 29.07.2026 | 148,35 | 148,68 | 144,98 | 145,63 | -1,74% | - |
| 28.07.2026 | 143,45 | 150,45 | 143,35 | 148,20 | 3,15% | - |
| 27.07.2026 | 141,50 | 144,58 | 141,50 | 143,68 | 1,68% | - |
| 24.07.2026 | 136,43 | 141,70 | 136,27 | 141,30 | 3,78% | - |
| 23.07.2026 | 138,27 | 138,50 | 136,00 | 136,15 | -1,57% | - |
| 22.07.2026 | 136,35 | 138,55 | 135,93 | 138,33 | 1,23% | - |
| 21.07.2026 | 139,02 | 139,25 | 136,43 | 136,65 | -1,48% | - |
| 20.07.2026 | 140,08 | 141,08 | 137,85 | 138,70 | -1,25% | - |
| 17.07.2026 | 141,38 | 144,90 | 140,25 | 140,45 | -0,78% | - |
| 16.07.2026 | 136,83 | 141,83 | 136,43 | 141,55 | 3,23% | - |
| 15.07.2026 | 137,65 | 139,15 | 136,75 | 137,13 | -0,25% | - |
| 14.07.2026 | 139,75 | 140,18 | 137,33 | 137,48 | -1,82% | - |
| 13.07.2026 | 140,77 | 142,38 | 139,30 | 140,02 | -1,08% | - |
| 10.07.2026 | 139,18 | 142,05 | 137,73 | 141,55 | 0,66% | - |
| 09.07.2026 | 138,23 | 141,15 | 137,52 | 140,63 | 1,87% | - |
| 08.07.2026 | 144,00 | 144,00 | 136,93 | 138,05 | -4,30% | - |
| 07.07.2026 | 145,15 | 147,23 | 144,10 | 144,25 | -0,16% | - |
| 06.07.2026 | 145,95 | 146,55 | 143,00 | 144,48 | -0,99% | 20,00 |
| 03.07.2026 | 146,45 | 146,45 | 145,48 | 145,93 | 0,48% | - |
| 02.07.2026 | 143,52 | 145,40 | 141,25 | 145,23 | 1,64% | - |
| 01.07.2026 | 142,02 | 144,65 | 141,48 | 142,88 | 0,37% | - |
| 30.06.2026 | 142,75 | 143,75 | 141,40 | 142,35 | -0,16% | - |
| 29.06.2026 | 145,60 | 146,40 | 141,63 | 142,58 | -1,25% | - |
| 26.06.2026 | 145,18 | 145,52 | 143,35 | 144,38 | -0,36% | - |
| 25.06.2026 | 143,77 | 147,68 | 142,98 | 144,90 | 0,56% | - |
| 24.06.2026 | 138,60 | 144,73 | 138,60 | 144,10 | 3,56% | - |
| 23.06.2026 | 137,80 | 139,50 | 136,70 | 139,15 | 1,37% | - |
| 22.06.2026 | 138,00 | 139,52 | 137,20 | 137,27 | -0,65% | - |
| 19.06.2026 | 138,25 | 138,58 | 137,93 | 138,18 | -0,22% | - |
| 18.06.2026 | 138,65 | 141,93 | 138,30 | 138,48 | -0,11% | - |
| 17.06.2026 | 139,52 | 141,20 | 138,02 | 138,63 | -0,43% | - |
| 16.06.2026 | 137,80 | 140,33 | 137,68 | 139,23 | 0,04% | - |
| 15.06.2026 | 137,77 | 140,10 | 137,77 | 139,18 | 0,60% | - |
| 12.06.2026 | 137,50 | 138,77 | 136,98 | 138,35 | 2,86% | - |
| 11.06.2026 | 135,30 | 136,45 | 134,45 | 134,50 | -1,16% | - |
| 10.06.2026 | 138,05 | 140,73 | 136,00 | 136,08 | -0,35% | - |
| 09.06.2026 | 132,52 | 137,40 | 132,18 | 136,55 | 2,75% | - |
| 08.06.2026 | 134,33 | 135,50 | 132,13 | 132,90 | -0,93% | - |
| 05.06.2026 | 131,83 | 134,88 | 131,63 | 134,15 | -0,79% | - |
| 04.06.2026 | 134,48 | 135,27 | 134,20 | 135,23 | 0,54% | - |
| 03.06.2026 | 134,13 | 135,83 | 133,60 | 134,50 | 1,11% | - |
| 02.06.2026 | 133,68 | 134,08 | 132,77 | 133,02 | -1,23% | - |
| 01.06.2026 | 136,45 | 137,48 | 133,68 | 134,68 | -1,80% | - |
| 29.05.2026 | 139,08 | 139,08 | 136,80 | 137,15 | -0,71% | - |
| 28.05.2026 | 137,95 | 138,85 | 135,27 | 138,13 | 0,64% | - |
| 27.05.2026 | 137,23 | 137,90 | 137,20 | 137,25 | 0,00% | - |
| 26.05.2026 | 138,45 | 138,98 | 136,58 | 137,25 | -0,83% | - |
| 25.05.2026 | 137,65 | 138,55 | 137,65 | 138,40 | 0,69% | - |