160,420$
-0,21%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 161,09 | 161,21 | 159,82 | 160,42 | -0,21% | 419.275,00 |
| 26.09.2025 | 159,61 | 161,03 | 159,01 | 160,75 | 1,29% | 401.607,00 |
| 25.09.2025 | 161,43 | 162,63 | 158,52 | 158,71 | -2,16% | 457.649,00 |
| 24.09.2025 | 163,27 | 164,17 | 161,28 | 162,22 | -0,67% | 469.538,00 |
| 23.09.2025 | 163,20 | 164,76 | 162,91 | 163,32 | 0,07% | 647.329,00 |
| 22.09.2025 | 164,31 | 164,90 | 162,73 | 163,20 | -0,72% | 578.351,00 |
| 19.09.2025 | 165,68 | 165,99 | 163,97 | 164,38 | -0,40% | 1.291.716,00 |
| 18.09.2025 | 164,83 | 167,15 | 164,74 | 165,04 | 0,06% | 967.603,00 |
| 17.09.2025 | 166,33 | 169,47 | 164,37 | 164,94 | -0,78% | 723.571,00 |
| 16.09.2025 | 165,34 | 166,61 | 164,58 | 166,23 | 0,84% | 655.652,00 |
| 15.09.2025 | 165,91 | 166,76 | 163,90 | 164,85 | -0,48% | 655.189,00 |
| 12.09.2025 | 167,69 | 168,28 | 165,60 | 165,65 | -1,72% | 355.924,00 |
| 11.09.2025 | 164,87 | 168,86 | 164,33 | 168,55 | 2,32% | 402.781,00 |
| 10.09.2025 | 166,38 | 167,25 | 164,30 | 164,73 | -1,29% | 528.501,00 |
| 09.09.2025 | 168,45 | 168,98 | 166,38 | 166,88 | -0,89% | 441.680,00 |
| 08.09.2025 | 166,54 | 168,47 | 165,36 | 168,38 | 0,19% | 716.955,00 |
| 05.09.2025 | 167,49 | 169,43 | 166,51 | 168,06 | 0,62% | 618.416,00 |
| 04.09.2025 | 167,01 | 167,63 | 165,71 | 167,03 | 0,14% | 839.512,00 |
| 03.09.2025 | 168,20 | 168,20 | 165,73 | 166,80 | -1,48% | 491.506,00 |
| 02.09.2025 | 170,40 | 170,74 | 168,73 | 169,31 | -1,36% | 478.066,00 |
| 29.08.2025 | 171,33 | 172,76 | 170,86 | 171,65 | 0,33% | 486.904,00 |
| 28.08.2025 | 173,81 | 174,77 | 170,32 | 171,08 | -1,26% | 422.107,00 |
| 27.08.2025 | 173,04 | 174,05 | 172,20 | 173,26 | 0,02% | 592.105,00 |
| 26.08.2025 | 175,48 | 175,69 | 172,46 | 173,22 | -1,45% | 688.014,00 |
| 25.08.2025 | 178,15 | 178,41 | 175,46 | 175,77 | -1,53% | 399.296,00 |
| 22.08.2025 | 177,45 | 180,59 | 176,85 | 178,50 | 1,49% | 708.054,00 |
| 21.08.2025 | 174,99 | 176,23 | 174,66 | 175,88 | 0,11% | 364.133,00 |
| 20.08.2025 | 175,45 | 177,16 | 174,70 | 175,69 | 0,23% | 535.903,00 |
| 19.08.2025 | 173,07 | 176,01 | 172,66 | 175,29 | 1,76% | 530.317,00 |
| 18.08.2025 | 175,06 | 175,06 | 172,24 | 172,25 | -1,45% | 509.770,00 |
| 15.08.2025 | 177,80 | 178,67 | 174,11 | 174,78 | -1,68% | 511.213,00 |
| 14.08.2025 | 178,02 | 178,24 | 174,53 | 177,76 | -0,93% | 853.513,00 |
| 13.08.2025 | 174,70 | 179,53 | 174,66 | 179,43 | 2,73% | 579.562,00 |
| 12.08.2025 | 172,24 | 174,97 | 171,77 | 174,67 | 1,66% | 893.672,00 |
| 11.08.2025 | 171,55 | 171,97 | 168,63 | 171,82 | 0,59% | 712.427,00 |
| 08.08.2025 | 170,55 | 171,43 | 169,35 | 170,81 | 0,48% | 508.927,00 |
| 07.08.2025 | 168,73 | 170,91 | 167,98 | 170,00 | 1,42% | 734.473,00 |
| 06.08.2025 | 168,51 | 168,51 | 165,63 | 167,62 | -0,33% | 614.024,00 |
| 05.08.2025 | 167,80 | 168,46 | 166,30 | 168,17 | 0,49% | 531.964,00 |
| 04.08.2025 | 166,41 | 167,78 | 165,75 | 167,35 | 0,92% | 441.060,00 |
| 01.08.2025 | 166,75 | 167,34 | 164,19 | 165,82 | -1,16% | 765.421,00 |
| 31.07.2025 | 167,60 | 170,01 | 167,25 | 167,77 | -0,39% | 716.906,00 |
| 30.07.2025 | 171,65 | 171,95 | 167,91 | 168,42 | -2,23% | 577.079,00 |
| 29.07.2025 | 173,89 | 174,87 | 171,93 | 172,27 | -1,20% | 683.085,00 |
| 28.07.2025 | 176,44 | 176,99 | 174,07 | 174,36 | -1,93% | 430.707,00 |
| 25.07.2025 | 178,63 | 179,80 | 176,66 | 177,79 | -0,37% | 458.642,00 |
| 24.07.2025 | 179,49 | 180,94 | 176,85 | 178,45 | -0,67% | 1.052.074,00 |
| 23.07.2025 | 182,83 | 184,44 | 178,48 | 179,66 | -1,11% | 1.143.825,00 |
| 22.07.2025 | 168,79 | 182,21 | 168,79 | 181,67 | 1,49% | 855.567,00 |
| 21.07.2025 | 179,61 | 180,53 | 178,70 | 179,01 | 0,23% | 631.693,00 |
| 18.07.2025 | 180,96 | 181,44 | 177,86 | 178,60 | -1,22% | 518.493,00 |
| 17.07.2025 | 178,62 | 180,97 | 177,49 | 180,80 | 1,47% | 670.091,00 |
| 16.07.2025 | 178,02 | 178,32 | 175,74 | 178,18 | 0,56% | 506.702,00 |
| 15.07.2025 | 180,77 | 181,07 | 177,06 | 177,18 | -1,81% | 419.038,00 |
| 14.07.2025 | 180,91 | 181,94 | 180,04 | 180,45 | -0,97% | 317.186,00 |
| 11.07.2025 | 183,62 | 183,62 | 181,80 | 182,21 | -1,31% | 486.458,00 |
| 10.07.2025 | 183,23 | 186,58 | 183,23 | 184,63 | 0,60% | 503.370,00 |
| 09.07.2025 | 182,38 | 183,70 | 181,42 | 183,52 | 0,70% | 549.226,00 |
| 08.07.2025 | 180,30 | 183,36 | 180,30 | 182,24 | 1,08% | 401.744,00 |
| 07.07.2025 | 182,33 | 183,82 | 180,29 | 180,30 | -1,60% | 478.673,00 |
| 03.07.2025 | 182,54 | 183,80 | 181,94 | 183,24 | -0,10% | 339.849,00 |
| 02.07.2025 | 181,86 | 183,98 | 180,64 | 183,43 | 1,30% | 680.989,00 |
| 01.07.2025 | 175,87 | 183,35 | 175,74 | 181,08 | 3,20% | 1.119.685,00 |
| 30.06.2025 | 175,35 | 175,64 | 174,09 | 175,47 | -0,09% | 967.363,00 |
| 27.06.2025 | 176,38 | 177,74 | 175,08 | 175,63 | -0,18% | 2.343.607,00 |
| 26.06.2025 | 177,16 | 178,16 | 175,41 | 175,95 | -0,37% | 873.931,00 |
| 25.06.2025 | 179,27 | 180,01 | 176,18 | 176,60 | -1,41% | 437.916,00 |
| 24.06.2025 | 180,47 | 180,67 | 178,20 | 179,13 | -0,14% | 956.076,00 |
| 23.06.2025 | 176,05 | 179,73 | 175,50 | 179,38 | 2,22% | 1.313.836,00 |
| 20.06.2025 | 175,02 | 176,15 | 173,08 | 175,48 | 0,89% | 1.298.246,00 |
| 18.06.2025 | 174,16 | 175,77 | 173,85 | 173,93 | -0,01% | 775.188,00 |
| 17.06.2025 | 175,43 | 176,07 | 173,79 | 173,95 | -1,39% | 731.205,00 |
| 16.06.2025 | 175,22 | 176,95 | 174,98 | 176,41 | 1,01% | 388.139,00 |
| 13.06.2025 | 176,93 | 178,15 | 174,40 | 174,64 | -2,62% | 316.009,00 |
| 12.06.2025 | 176,70 | 179,52 | 175,00 | 179,34 | 1,12% | 495.751,00 |
| 11.06.2025 | 180,96 | 180,96 | 176,76 | 177,35 | -1,52% | 638.686,00 |
| 10.06.2025 | 180,08 | 181,41 | 179,10 | 180,09 | 0,25% | 410.516,00 |
| 09.06.2025 | 180,50 | 181,44 | 178,56 | 179,64 | -0,13% | 647.178,00 |
| 06.06.2025 | 179,34 | 180,37 | 178,05 | 179,87 | 1,21% | 489.651,00 |
| 05.06.2025 | 178,95 | 178,99 | 177,26 | 177,72 | -0,57% | 658.379,00 |
| 04.06.2025 | 179,77 | 180,41 | 178,40 | 178,73 | -0,51% | 745.105,00 |
| 03.06.2025 | 176,71 | 179,89 | 174,70 | 179,65 | 1,97% | 758.266,00 |
| 02.06.2025 | 177,55 | 177,55 | 173,64 | 176,18 | -0,87% | 829.193,00 |
| 30.05.2025 | 179,52 | 179,52 | 175,70 | 177,73 | -1,07% | 1.287.560,00 |
| 29.05.2025 | 179,38 | 179,81 | 177,91 | 179,65 | 1,06% | 414.965,00 |
| 28.05.2025 | 181,55 | 181,63 | 177,72 | 177,76 | -1,98% | 344.779,00 |
| 27.05.2025 | 179,26 | 181,51 | 178,49 | 181,35 | 2,14% | 763.414,00 |
| 23.05.2025 | 178,29 | 178,81 | 177,06 | 177,55 | -1,53% | 586.550,00 |
| 22.05.2025 | 179,85 | 180,87 | 178,50 | 180,30 | 0,10% | 371.057,00 |
| 21.05.2025 | 182,25 | 182,84 | 180,00 | 180,12 | -2,09% | 517.652,00 |
| 20.05.2025 | 183,03 | 184,25 | 182,16 | 183,97 | 0,22% | 460.918,00 |
| 19.05.2025 | 181,99 | 183,78 | 181,03 | 183,57 | 0,20% | 498.746,00 |
| 16.05.2025 | 180,80 | 183,55 | 180,04 | 183,21 | 0,74% | 654.235,00 |
| 15.05.2025 | 180,68 | 181,90 | 180,15 | 181,87 | 0,75% | 473.897,00 |
| 14.05.2025 | 181,84 | 181,84 | 178,44 | 180,51 | -0,89% | 681.709,00 |
| 13.05.2025 | 183,26 | 183,80 | 181,44 | 182,13 | -0,66% | 668.373,00 |
| 12.05.2025 | 176,38 | 183,73 | 176,29 | 183,34 | 6,47% | 1.459.640,00 |
| 09.05.2025 | 173,83 | 173,83 | 171,94 | 172,20 | -0,47% | 292.088,00 |
| 08.05.2025 | 172,69 | 174,84 | 171,77 | 173,02 | 0,79% | 558.685,00 |
| 07.05.2025 | 170,50 | 173,12 | 169,87 | 171,66 | 0,86% | 915.343,00 |