143,775€
3,45%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 138,77 | 144,00 | 138,68 | 142,90 | 2,82% | - |
| 23.06.2026 | 137,43 | 139,55 | 136,70 | 138,98 | 1,18% | 2,00 |
| 22.06.2026 | 138,33 | 139,65 | 137,13 | 137,35 | -0,47% | 25,00 |
| 19.06.2026 | 138,43 | 138,58 | 137,93 | 138,00 | -1,52% | - |
| 18.06.2026 | 139,15 | 141,90 | 139,02 | 140,13 | 0,57% | - |
| 17.06.2026 | 139,43 | 141,20 | 138,10 | 139,33 | -0,25% | - |
| 16.06.2026 | 138,00 | 140,35 | 137,68 | 139,68 | 0,32% | 14,00 |
| 15.06.2026 | 138,50 | 139,77 | 138,20 | 139,23 | 0,80% | 2,00 |
| 12.06.2026 | 137,38 | 138,77 | 137,00 | 138,13 | 1,64% | - |
| 11.06.2026 | 135,60 | 136,45 | 135,40 | 135,90 | -0,89% | - |
| 10.06.2026 | 137,85 | 139,52 | 136,50 | 137,13 | -0,05% | - |
| 09.06.2026 | 132,70 | 137,20 | 132,38 | 137,20 | 3,35% | 6,00 |
| 08.06.2026 | 134,08 | 135,55 | 132,60 | 132,75 | -1,25% | 12,00 |
| 05.06.2026 | 131,90 | 135,02 | 131,63 | 134,43 | 1,99% | - |
| 04.06.2026 | 134,30 | 136,30 | 131,80 | 131,80 | -1,97% | - |
| 03.06.2026 | 134,10 | 135,83 | 133,77 | 134,45 | -0,09% | - |
| 02.06.2026 | 133,08 | 135,00 | 132,77 | 134,58 | 0,58% | 10,00 |
| 01.06.2026 | 136,65 | 137,45 | 133,63 | 133,80 | -2,69% | 2,00 |
| 29.05.2026 | 138,55 | 139,08 | 136,77 | 137,50 | -0,40% | - |
| 28.05.2026 | 138,40 | 138,40 | 136,25 | 138,05 | 0,07% | - |
| 27.05.2026 | 137,45 | 139,98 | 137,10 | 137,95 | 0,42% | 18,00 |
| 26.05.2026 | 138,08 | 139,10 | 136,58 | 137,38 | -0,81% | 7,00 |
| 25.05.2026 | 138,23 | 139,35 | 137,35 | 138,50 | 1,02% | 2,00 |
| 22.05.2026 | 137,15 | 138,50 | 136,18 | 137,10 | 0,02% | - |
| 21.05.2026 | 136,10 | 137,90 | 133,95 | 137,08 | 1,22% | 18,00 |
| 20.05.2026 | 132,88 | 135,52 | 132,48 | 135,43 | 1,90% | - |
| 19.05.2026 | 134,45 | 135,52 | 132,52 | 132,90 | -1,96% | 1,00 |
| 18.05.2026 | 133,40 | 136,77 | 133,13 | 135,55 | 0,63% | 18,00 |
| 15.05.2026 | 136,30 | 137,30 | 134,70 | 134,70 | -1,26% | - |
| 14.05.2026 | 135,93 | 138,02 | 135,80 | 136,43 | 0,44% | - |
| 13.05.2026 | 136,45 | 138,02 | 134,30 | 135,83 | -1,54% | 100,00 |
| 12.05.2026 | 137,65 | 139,10 | 136,77 | 137,95 | -0,11% | - |
| 11.05.2026 | 138,80 | 139,75 | 137,23 | 138,10 | -0,59% | - |
| 08.05.2026 | 141,15 | 142,10 | 138,58 | 138,93 | -1,91% | 1,00 |
| 07.05.2026 | 142,05 | 143,60 | 139,77 | 141,63 | -0,61% | 1,00 |
| 06.05.2026 | 138,35 | 143,88 | 138,20 | 142,50 | 2,30% | 71,00 |
| 05.05.2026 | 137,63 | 139,98 | 136,20 | 139,30 | 1,64% | 11,00 |
| 04.05.2026 | 139,15 | 140,05 | 136,73 | 137,05 | -2,23% | 13,00 |
| 30.04.2026 | 138,77 | 142,38 | 138,63 | 140,18 | 0,07% | - |
| 29.04.2026 | 142,63 | 142,63 | 138,43 | 140,08 | -1,86% | - |
| 28.04.2026 | 140,98 | 146,43 | 140,00 | 142,73 | 1,33% | 6,00 |
| 27.04.2026 | 140,85 | 142,52 | 140,33 | 140,85 | -1,19% | 1,00 |
| 24.04.2026 | 143,25 | 143,30 | 141,35 | 142,55 | -0,47% | 9,00 |
| 23.04.2026 | 141,90 | 145,25 | 141,75 | 143,23 | -0,10% | 1,00 |
| 22.04.2026 | 144,90 | 145,60 | 142,48 | 143,38 | -0,86% | 2,00 |
| 21.04.2026 | 146,43 | 147,33 | 144,27 | 144,63 | -1,18% | - |
| 20.04.2026 | 145,77 | 147,35 | 144,98 | 146,35 | -0,56% | - |
| 17.04.2026 | 141,50 | 147,18 | 141,38 | 147,18 | 4,51% | - |
| 16.04.2026 | 142,55 | 143,63 | 140,33 | 140,83 | -1,02% | - |
| 15.04.2026 | 144,80 | 145,38 | 142,27 | 142,27 | -1,85% | 2,00 |
| 14.04.2026 | 146,33 | 146,58 | 144,45 | 144,95 | -0,15% | - |
| 13.04.2026 | 145,52 | 145,77 | 143,50 | 145,18 | -0,94% | 2,00 |
| 10.04.2026 | 148,52 | 148,73 | 146,33 | 146,55 | -1,51% | 2,00 |
| 09.04.2026 | 150,18 | 150,25 | 147,65 | 148,80 | -0,72% | - |
| 08.04.2026 | 146,75 | 150,08 | 145,55 | 149,88 | 3,43% | - |
| 07.04.2026 | 146,83 | 147,85 | 143,55 | 144,90 | -2,42% | 1,00 |
| 02.04.2026 | 149,00 | 150,50 | 147,50 | 148,50 | -0,67% | - |
| 01.04.2026 | 149,50 | 151,50 | 148,50 | 149,50 | 1,01% | 1,00 |
| 31.03.2026 | 147,50 | 148,50 | 147,50 | 148,00 | 0,68% | - |
| 30.03.2026 | 146,50 | 147,00 | 146,00 | 147,00 | -0,34% | - |
| 27.03.2026 | 146,50 | 147,50 | 145,50 | 147,50 | 0,68% | - |
| 26.03.2026 | 146,50 | 147,50 | 146,50 | 146,50 | -0,68% | - |
| 25.03.2026 | 144,50 | 148,50 | 143,50 | 147,50 | 2,79% | - |
| 24.03.2026 | 142,50 | 143,50 | 140,50 | 143,50 | 2,14% | - |
| 23.03.2026 | 137,50 | 143,50 | 137,50 | 140,50 | -0,71% | - |
| 20.03.2026 | 139,50 | 145,00 | 139,50 | 141,50 | 0,71% | 505,00 |
| 19.03.2026 | 143,50 | 143,50 | 139,50 | 140,50 | -6,02% | 10,00 |
| 18.03.2026 | 148,50 | 149,50 | 148,50 | 149,50 | 0,67% | - |
| 17.03.2026 | 149,50 | 150,50 | 148,50 | 148,50 | -0,67% | 2,00 |
| 16.03.2026 | 150,50 | 150,50 | 149,50 | 149,50 | 0,00% | - |
| 13.03.2026 | 149,50 | 151,00 | 148,50 | 149,50 | 0,00% | - |
| 12.03.2026 | 150,50 | 151,50 | 148,50 | 149,50 | -0,66% | - |
| 11.03.2026 | 151,00 | 151,00 | 148,50 | 150,50 | 0,00% | - |
| 10.03.2026 | 152,50 | 153,50 | 149,50 | 150,50 | -1,63% | - |
| 09.03.2026 | 152,50 | 153,00 | 152,50 | 153,00 | -2,86% | - |
| 06.03.2026 | 158,00 | 158,50 | 157,50 | 157,50 | -1,87% | - |
| 05.03.2026 | 160,50 | 161,00 | 160,50 | 160,50 | -0,62% | - |
| 04.03.2026 | 163,00 | 163,50 | 159,50 | 161,50 | -2,12% | - |
| 03.03.2026 | 166,00 | 166,00 | 164,00 | 165,00 | -0,30% | 1,00 |
| 02.03.2026 | 165,00 | 166,00 | 165,00 | 165,50 | -0,60% | 1,00 |
| 27.02.2026 | 163,50 | 166,50 | 161,50 | 166,50 | 1,83% | - |
| 26.02.2026 | 163,00 | 163,50 | 162,50 | 163,50 | 0,00% | - |
| 25.02.2026 | 167,50 | 168,50 | 162,50 | 163,50 | -2,39% | - |
| 24.02.2026 | 167,50 | 167,50 | 167,00 | 167,50 | 0,60% | - |
| 23.02.2026 | 165,00 | 166,50 | 165,00 | 166,50 | 1,52% | 8,00 |
| 20.02.2026 | 164,50 | 164,50 | 164,00 | 164,00 | -0,30% | - |
| 19.02.2026 | 166,00 | 167,50 | 164,50 | 164,50 | -0,30% | - |
| 18.02.2026 | 164,00 | 165,00 | 164,00 | 165,00 | 0,30% | - |
| 17.02.2026 | 164,50 | 165,50 | 164,50 | 164,50 | -0,60% | - |
| 16.02.2026 | 165,50 | 166,00 | 165,50 | 165,50 | 0,61% | - |
| 13.02.2026 | 165,00 | 165,00 | 164,00 | 164,50 | 1,23% | - |
| 12.02.2026 | 163,00 | 164,00 | 162,50 | 162,50 | 0,00% | 38,00 |
| 11.02.2026 | 160,00 | 163,50 | 160,00 | 162,50 | 1,25% | 39,00 |
| 10.02.2026 | 159,50 | 161,50 | 159,00 | 160,50 | 0,63% | 30,00 |
| 09.02.2026 | 161,50 | 163,00 | 158,50 | 159,50 | -1,85% | 13,00 |
| 06.02.2026 | 164,00 | 165,00 | 161,50 | 162,50 | -1,22% | - |
| 05.02.2026 | 162,50 | 166,50 | 161,50 | 164,50 | 2,49% | 163,00 |
| 04.02.2026 | 158,00 | 163,50 | 156,50 | 160,50 | 1,26% | - |
| 03.02.2026 | 158,50 | 159,50 | 156,50 | 158,50 | 1,60% | - |
| 02.02.2026 | 155,50 | 156,00 | 155,00 | 156,00 | 1,30% | 1,00 |