163,125€
-0,02%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 163,18 | 166,45 | 161,10 | 162,58 | -0,37% | 40,00 |
| 29.10.2026 | 162,58 | 166,02 | 160,98 | 163,18 | 1,21% | - |
| 28.10.2026 | 162,77 | 164,20 | 160,73 | 161,23 | -1,29% | - |
| 27.10.2026 | 163,95 | 165,90 | 162,52 | 163,33 | -0,23% | 12,00 |
| 26.10.2026 | 162,38 | 164,15 | 161,63 | 163,70 | 0,57% | - |
| 23.10.2026 | 164,23 | 165,10 | 158,27 | 162,77 | -0,82% | 301,00 |
| 22.10.2026 | 158,58 | 164,48 | 158,13 | 164,13 | 3,52% | - |
| 21.10.2026 | 158,80 | 159,55 | 157,73 | 158,55 | -0,05% | 1,00 |
| 20.10.2026 | 156,45 | 159,15 | 155,52 | 158,63 | 0,81% | 11,00 |
| 19.10.2026 | 156,93 | 157,45 | 154,83 | 157,35 | 1,08% | - |
| 16.10.2026 | 156,93 | 158,58 | 155,43 | 155,68 | -0,75% | 1,00 |
| 15.10.2026 | 153,23 | 158,18 | 153,23 | 156,85 | 2,07% | - |
| 14.10.2026 | 152,58 | 155,02 | 152,13 | 153,68 | 1,15% | - |
| 13.10.2026 | 150,50 | 152,35 | 149,65 | 151,93 | 0,70% | 14,00 |
| 12.10.2026 | 150,65 | 151,25 | 149,35 | 150,88 | 0,70% | 135,00 |
| 09.10.2026 | 149,48 | 150,65 | 148,40 | 149,83 | 0,20% | - |
| 08.10.2026 | 148,77 | 150,05 | 146,75 | 149,52 | 0,12% | 66,00 |
| 07.10.2026 | 149,80 | 150,90 | 148,75 | 149,35 | -0,27% | 1,00 |
| 06.10.2026 | 151,75 | 152,68 | 149,63 | 149,75 | -1,33% | - |
| 05.10.2026 | 151,65 | 151,95 | 149,23 | 151,77 | 0,56% | - |
| 02.10.2026 | 153,02 | 154,60 | 150,77 | 150,93 | -1,57% | 5,00 |
| 01.10.2026 | 151,43 | 153,90 | 149,95 | 153,33 | 1,69% | - |
| 30.09.2026 | 151,08 | 151,25 | 149,23 | 150,77 | -0,13% | - |
| 29.09.2026 | 151,08 | 152,48 | 149,60 | 150,98 | -0,41% | - |
| 28.09.2026 | 149,18 | 151,73 | 148,45 | 151,60 | 1,47% | - |
| 25.09.2026 | 148,80 | 150,65 | 148,25 | 149,40 | 0,56% | - |
| 24.09.2026 | 151,30 | 152,55 | 148,02 | 148,58 | -2,45% | - |
| 23.09.2026 | 150,75 | 152,65 | 149,70 | 152,30 | 0,99% | 2,00 |
| 22.09.2026 | 147,65 | 150,88 | 146,55 | 150,80 | 1,86% | 3,00 |
| 21.09.2026 | 146,70 | 148,80 | 146,43 | 148,05 | 0,92% | 1,00 |
| 18.09.2026 | 149,35 | 149,95 | 146,35 | 146,70 | -2,02% | 1,00 |
| 17.09.2026 | 151,20 | 151,85 | 149,35 | 149,73 | -0,07% | - |
| 16.09.2026 | 148,83 | 151,68 | 148,45 | 149,83 | 1,10% | - |
| 15.09.2026 | 147,75 | 148,65 | 146,33 | 148,20 | 0,20% | - |
| 14.09.2026 | 146,33 | 148,55 | 146,13 | 147,90 | 1,32% | - |
| 11.09.2026 | 145,93 | 147,50 | 145,40 | 145,98 | 0,78% | - |
| 10.09.2026 | 146,48 | 146,70 | 144,52 | 144,85 | -1,23% | - |
| 09.09.2026 | 146,73 | 147,48 | 145,02 | 146,65 | -0,73% | - |
| 08.09.2026 | 149,38 | 150,48 | 146,60 | 147,73 | -1,29% | - |
| 07.09.2026 | 150,13 | 151,15 | 149,43 | 149,65 | -0,73% | 1,00 |
| 04.09.2026 | 148,77 | 150,83 | 146,75 | 150,75 | 1,12% | - |
| 03.09.2026 | 150,65 | 151,15 | 146,23 | 149,08 | -1,36% | - |
| 02.09.2026 | 148,55 | 152,27 | 147,77 | 151,13 | 0,80% | - |
| 01.09.2026 | 150,15 | 151,75 | 149,30 | 149,93 | -0,23% | 1,00 |
| 31.08.2026 | 153,02 | 153,27 | 149,55 | 150,27 | -2,01% | - |
| 28.08.2026 | 153,23 | 154,73 | 152,35 | 153,35 | 0,05% | - |
| 27.08.2026 | 156,65 | 156,80 | 153,27 | 153,27 | -1,94% | 2,00 |
| 26.08.2026 | 154,30 | 156,98 | 153,52 | 156,30 | 1,30% | - |
| 25.08.2026 | 157,68 | 158,75 | 153,88 | 154,30 | -2,11% | 92,00 |
| 24.08.2026 | 157,23 | 159,00 | 156,18 | 157,63 | 0,14% | 2,00 |
| 21.08.2026 | 156,33 | 158,70 | 155,60 | 157,40 | 0,59% | - |
| 20.08.2026 | 156,83 | 157,35 | 154,30 | 156,48 | -0,27% | 25,00 |
| 19.08.2026 | 153,18 | 157,98 | 151,55 | 156,90 | 1,83% | - |
| 18.08.2026 | 152,33 | 155,00 | 151,98 | 154,08 | 0,80% | - |
| 17.08.2026 | 154,40 | 155,20 | 150,08 | 152,85 | -0,94% | - |
| 14.08.2026 | 155,95 | 156,43 | 152,35 | 154,30 | -1,15% | - |
| 13.08.2026 | 157,18 | 157,85 | 153,83 | 156,10 | -1,09% | - |
| 12.08.2026 | 155,77 | 157,90 | 152,68 | 157,83 | 1,40% | - |
| 11.08.2026 | 154,45 | 156,25 | 152,55 | 155,65 | 1,01% | 200,00 |
| 10.08.2026 | 153,33 | 154,20 | 150,70 | 154,10 | 0,64% | 1,00 |
| 07.08.2026 | 150,73 | 153,88 | 149,68 | 153,13 | 1,90% | 1,00 |
| 06.08.2026 | 152,43 | 152,68 | 149,80 | 150,27 | -1,09% | - |
| 05.08.2026 | 150,75 | 151,93 | 148,75 | 151,93 | 0,88% | - |
| 04.08.2026 | 150,05 | 151,70 | 147,45 | 150,60 | 0,75% | 682,00 |
| 03.08.2026 | 147,98 | 151,40 | 147,38 | 149,48 | 1,55% | 132,00 |
| 31.07.2026 | 152,63 | 153,85 | 146,20 | 147,20 | -3,01% | 70,00 |
| 30.07.2026 | 146,00 | 162,00 | 145,90 | 151,77 | 4,15% | - |
| 29.07.2026 | 148,23 | 148,68 | 145,00 | 145,73 | -2,03% | - |
| 28.07.2026 | 143,43 | 150,40 | 143,40 | 148,75 | 3,30% | - |
| 27.07.2026 | 142,20 | 144,68 | 142,08 | 144,00 | 1,80% | - |
| 24.07.2026 | 136,40 | 141,70 | 136,35 | 141,45 | 3,78% | - |
| 23.07.2026 | 137,70 | 138,52 | 136,02 | 136,30 | -1,32% | 2,00 |
| 22.07.2026 | 136,40 | 138,60 | 136,00 | 138,13 | 1,08% | - |
| 21.07.2026 | 139,23 | 139,27 | 136,50 | 136,65 | -1,62% | - |
| 20.07.2026 | 140,02 | 141,02 | 137,90 | 138,90 | -0,94% | - |
| 17.07.2026 | 141,52 | 144,93 | 139,70 | 140,23 | -1,04% | - |
| 16.07.2026 | 136,80 | 141,83 | 136,50 | 141,70 | 3,81% | - |
| 15.07.2026 | 137,58 | 139,40 | 136,50 | 136,50 | -1,02% | 1,00 |
| 14.07.2026 | 139,68 | 140,35 | 137,33 | 137,90 | -1,38% | 14,00 |
| 13.07.2026 | 140,40 | 142,38 | 139,55 | 139,83 | -1,18% | - |
| 10.07.2026 | 139,02 | 142,10 | 138,98 | 141,50 | 1,02% | - |
| 09.07.2026 | 138,60 | 141,20 | 137,63 | 140,08 | 1,23% | - |
| 08.07.2026 | 143,75 | 143,75 | 136,98 | 138,38 | -4,75% | 1,00 |
| 07.07.2026 | 145,27 | 147,23 | 145,20 | 145,27 | 0,47% | 1,00 |
| 06.07.2026 | 146,15 | 146,60 | 142,90 | 144,60 | -0,91% | 2,00 |
| 03.07.2026 | 146,13 | 146,23 | 145,48 | 145,93 | 0,41% | - |
| 02.07.2026 | 143,30 | 145,43 | 142,80 | 145,33 | 0,75% | - |
| 01.07.2026 | 141,85 | 144,77 | 141,75 | 144,25 | 1,44% | 1,00 |
| 30.06.2026 | 143,55 | 143,75 | 141,43 | 142,20 | -0,26% | - |
| 29.06.2026 | 146,20 | 146,40 | 141,63 | 142,58 | -1,21% | - |
| 26.06.2026 | 144,27 | 145,50 | 143,35 | 144,33 | -0,69% | - |
| 25.06.2026 | 143,48 | 147,63 | 142,98 | 145,33 | 1,70% | - |
| 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 |