143,775€
3,32%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 136,88 | 138,38 | 136,18 | 137,45 | 0,13% | - |
| 21.05.2026 | 136,13 | 137,35 | 133,95 | 137,27 | 1,67% | - |
| 20.05.2026 | 132,83 | 135,02 | 131,85 | 135,02 | 0,80% | - |
| 19.05.2026 | 134,48 | 135,52 | 132,60 | 133,95 | -1,18% | - |
| 18.05.2026 | 134,35 | 136,70 | 132,85 | 135,55 | -0,33% | - |
| 15.05.2026 | 136,25 | 136,63 | 135,80 | 136,00 | -0,07% | - |
| 14.05.2026 | 135,38 | 138,02 | 135,02 | 136,10 | 0,13% | - |
| 13.05.2026 | 136,38 | 138,20 | 135,00 | 135,93 | -1,43% | - |
| 12.05.2026 | 137,35 | 139,13 | 136,80 | 137,90 | 0,35% | - |
| 11.05.2026 | 138,63 | 139,85 | 137,23 | 137,43 | -1,63% | - |
| 08.05.2026 | 141,20 | 142,15 | 138,58 | 139,70 | -1,31% | - |
| 07.05.2026 | 141,88 | 143,60 | 139,77 | 141,55 | -1,24% | - |
| 06.05.2026 | 138,80 | 143,88 | 138,15 | 143,33 | 3,19% | - |
| 05.05.2026 | 137,13 | 139,65 | 136,38 | 138,90 | 1,22% | - |
| 04.05.2026 | 139,10 | 139,83 | 136,73 | 137,23 | -2,03% | - |
| 30.04.2026 | 139,55 | 142,40 | 138,63 | 140,08 | -0,20% | - |
| 29.04.2026 | 142,15 | 142,63 | 138,43 | 140,35 | -2,25% | - |
| 28.04.2026 | 140,77 | 146,95 | 140,00 | 143,58 | 2,01% | - |
| 27.04.2026 | 141,20 | 142,52 | 140,33 | 140,75 | -1,00% | - |
| 24.04.2026 | 143,08 | 143,40 | 141,35 | 142,18 | -0,63% | - |
| 23.04.2026 | 142,77 | 145,25 | 141,75 | 143,08 | 0,18% | - |
| 22.04.2026 | 144,55 | 145,90 | 142,63 | 142,83 | -1,70% | - |
| 21.04.2026 | 144,63 | 147,33 | 144,63 | 145,30 | -1,04% | - |
| 20.04.2026 | 146,30 | 147,35 | 144,90 | 146,83 | -0,22% | - |
| 17.04.2026 | 141,15 | 147,30 | 141,15 | 147,15 | 2,78% | - |
| 16.04.2026 | 142,40 | 143,70 | 142,20 | 143,18 | 0,30% | - |
| 15.04.2026 | 145,05 | 145,20 | 142,35 | 142,75 | -1,64% | - |
| 14.04.2026 | 146,45 | 146,58 | 144,45 | 145,13 | 0,21% | - |
| 13.04.2026 | 146,00 | 146,00 | 143,55 | 144,83 | -0,91% | - |
| 10.04.2026 | 148,55 | 148,77 | 146,15 | 146,15 | -1,81% | - |
| 09.04.2026 | 150,35 | 150,35 | 147,65 | 148,85 | -0,58% | - |
| 08.04.2026 | 145,15 | 150,27 | 143,45 | 149,73 | 3,29% | - |
| 07.04.2026 | 148,60 | 148,60 | 143,55 | 144,95 | -2,39% | - |
| 02.04.2026 | 150,50 | 150,50 | 148,50 | 148,50 | -1,00% | - |
| 01.04.2026 | 149,50 | 150,50 | 149,00 | 150,00 | 1,35% | - |
| 31.03.2026 | 146,50 | 148,50 | 146,50 | 148,00 | 1,02% | - |
| 30.03.2026 | 145,50 | 148,50 | 145,50 | 146,50 | 0,69% | - |
| 27.03.2026 | 145,50 | 147,50 | 144,50 | 145,50 | -0,68% | - |
| 26.03.2026 | 146,50 | 147,50 | 146,50 | 146,50 | 2,09% | - |
| 25.03.2026 | 142,50 | 143,50 | 142,50 | 143,50 | 0,70% | - |
| 24.03.2026 | 141,50 | 143,50 | 140,50 | 142,50 | 2,89% | - |
| 23.03.2026 | 139,50 | 139,50 | 138,50 | 138,50 | -1,42% | - |
| 20.03.2026 | 140,50 | 140,50 | 139,50 | 140,50 | 0,00% | - |
| 19.03.2026 | 143,50 | 143,50 | 139,50 | 140,50 | -6,02% | - |
| 18.03.2026 | 148,50 | 149,50 | 148,50 | 149,50 | 0,67% | - |
| 17.03.2026 | 149,50 | 150,50 | 148,50 | 148,50 | -1,33% | - |
| 16.03.2026 | 149,50 | 150,50 | 149,50 | 150,50 | 0,67% | - |
| 13.03.2026 | 148,50 | 149,50 | 148,50 | 149,50 | 0,00% | - |
| 12.03.2026 | 150,50 | 150,50 | 149,50 | 149,50 | -0,66% | - |
| 11.03.2026 | 149,50 | 150,50 | 149,50 | 150,50 | -1,31% | - |
| 10.03.2026 | 151,50 | 152,50 | 151,50 | 152,50 | -0,65% | - |
| 09.03.2026 | 154,50 | 154,50 | 152,50 | 153,50 | -3,15% | - |
| 06.03.2026 | 157,50 | 158,50 | 157,50 | 158,50 | -1,55% | - |
| 05.03.2026 | 160,50 | 161,00 | 160,50 | 161,00 | -1,23% | - |
| 04.03.2026 | 162,50 | 163,00 | 162,50 | 163,00 | -1,21% | - |
| 03.03.2026 | 166,50 | 166,50 | 165,00 | 165,00 | 0,00% | - |
| 02.03.2026 | 164,50 | 166,50 | 164,50 | 165,00 | 2,17% | - |
| 27.02.2026 | 163,50 | 163,50 | 161,50 | 161,50 | -0,92% | - |
| 26.02.2026 | 163,50 | 163,50 | 162,50 | 163,00 | -2,69% | - |
| 25.02.2026 | 167,50 | 167,50 | 167,00 | 167,50 | 0,30% | - |
| 24.02.2026 | 166,50 | 167,00 | 166,50 | 167,00 | 0,91% | - |
| 23.02.2026 | 166,50 | 166,50 | 165,50 | 165,50 | 0,00% | - |
| 20.02.2026 | 165,00 | 166,50 | 163,50 | 165,50 | -0,30% | - |
| 19.02.2026 | 165,50 | 166,00 | 165,50 | 166,00 | 1,22% | - |
| 18.02.2026 | 163,50 | 164,50 | 163,50 | 164,00 | -0,30% | - |
| 17.02.2026 | 165,50 | 165,50 | 164,50 | 164,50 | -0,60% | - |
| 16.02.2026 | 164,50 | 166,50 | 164,50 | 165,50 | 0,61% | - |
| 13.02.2026 | 165,50 | 165,50 | 164,50 | 164,50 | 0,92% | - |
| 12.02.2026 | 162,50 | 163,00 | 162,50 | 163,00 | 1,56% | - |
| 11.02.2026 | 160,00 | 160,50 | 160,00 | 160,50 | -0,93% | - |
| 10.02.2026 | 159,50 | 162,00 | 159,50 | 162,00 | 0,31% | - |
| 09.02.2026 | 162,00 | 162,00 | 161,50 | 161,50 | -1,52% | - |
| 06.02.2026 | 163,50 | 164,50 | 163,50 | 164,00 | 0,31% | - |
| 05.02.2026 | 164,50 | 166,00 | 163,50 | 163,50 | 4,47% | - |
| 04.02.2026 | 158,50 | 159,00 | 155,50 | 156,50 | -1,26% | 15,00 |
| 03.02.2026 | 158,50 | 159,50 | 158,50 | 158,50 | 1,93% | - |
| 02.02.2026 | 157,00 | 157,50 | 153,50 | 155,50 | 0,00% | - |