167,820$
0,12%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 166,98 | 168,82 | 166,19 | 167,82 | 0,12% | 510.769,00 |
| 08.10.2026 | 166,59 | 168,05 | 164,10 | 167,62 | 0,39% | 607.568,00 |
| 07.10.2026 | 167,64 | 168,46 | 166,38 | 166,97 | -0,88% | 575.282,00 |
| 06.10.2026 | 170,36 | 171,98 | 167,18 | 168,45 | -0,91% | 783.798,00 |
| 05.10.2026 | 168,30 | 171,08 | 166,95 | 170,00 | 0,08% | 902.101,00 |
| 02.10.2026 | 172,77 | 174,00 | 169,73 | 169,87 | -1,02% | 630.692,00 |
| 01.10.2026 | 169,58 | 172,91 | 168,41 | 171,62 | 0,56% | 787.750,00 |
| 30.09.2026 | 170,31 | 171,36 | 169,02 | 170,67 | -0,06% | 811.503,00 |
| 29.09.2026 | 170,69 | 172,02 | 169,53 | 170,78 | -0,65% | 507.140,00 |
| 28.09.2026 | 168,94 | 172,64 | 168,02 | 171,89 | 0,91% | 581.536,00 |
| 25.09.2026 | 169,67 | 171,85 | 168,75 | 170,34 | 0,79% | 532.715,00 |
| 24.09.2026 | 172,64 | 173,36 | 168,41 | 169,01 | -2,11% | 623.456,00 |
| 23.09.2026 | 170,68 | 173,86 | 170,68 | 172,66 | 0,33% | 540.110,00 |
| 22.09.2026 | 171,53 | 172,84 | 169,93 | 172,09 | 1,63% | 758.025,00 |
| 21.09.2026 | 172,39 | 172,39 | 168,06 | 169,33 | 0,97% | 745.164,00 |
| 18.09.2026 | 171,50 | 171,50 | 167,69 | 167,71 | -1,98% | 2.631.005,00 |
| 17.09.2026 | 173,84 | 174,00 | 170,90 | 171,09 | -0,69% | 754.798,00 |
| 16.09.2026 | 172,24 | 174,63 | 171,26 | 172,28 | 0,44% | 1.046.556,00 |
| 15.09.2026 | 170,65 | 171,61 | 169,20 | 171,52 | 0,35% | 654.114,00 |
| 14.09.2026 | 170,02 | 172,17 | 169,14 | 170,92 | 0,91% | 768.139,00 |
| 11.09.2026 | 171,28 | 171,83 | 168,83 | 169,38 | 0,36% | 773.794,00 |
| 10.09.2026 | 168,63 | 170,46 | 167,69 | 168,77 | -0,60% | 861.347,00 |
| 09.09.2026 | 169,89 | 171,58 | 168,75 | 169,79 | -0,53% | 747.583,00 |
| 08.09.2026 | 173,81 | 173,81 | 166,85 | 170,70 | -2,49% | 850.756,00 |
| 04.09.2026 | 171,99 | 175,45 | 170,38 | 175,06 | 1,17% | 774.369,00 |
| 03.09.2026 | 175,13 | 175,60 | 169,93 | 173,03 | -0,80% | 718.655,00 |
| 02.09.2026 | 172,66 | 176,46 | 171,07 | 174,42 | 0,78% | 797.727,00 |
| 01.09.2026 | 173,66 | 175,97 | 172,96 | 173,07 | -0,60% | 841.761,00 |
| 31.08.2026 | 176,88 | 177,46 | 173,72 | 174,11 | -2,05% | 7.161.007,00 |
| 28.08.2026 | 179,37 | 181,24 | 176,60 | 177,75 | -0,33% | 753.240,00 |
| 27.08.2026 | 180,06 | 181,59 | 178,26 | 178,34 | -2,19% | 506.648,00 |
| 26.08.2026 | 181,42 | 183,08 | 179,32 | 182,33 | 1,32% | 787.823,00 |
| 25.08.2026 | 185,08 | 185,65 | 179,55 | 179,95 | -2,04% | 692.790,00 |
| 24.08.2026 | 184,55 | 185,77 | 182,02 | 183,69 | -0,01% | 575.178,00 |
| 21.08.2026 | 183,85 | 185,42 | 181,60 | 183,71 | 0,56% | 477.748,00 |
| 20.08.2026 | 180,84 | 184,11 | 179,10 | 182,68 | -0,26% | 554.509,00 |
| 19.08.2026 | 177,35 | 184,48 | 176,41 | 183,16 | 3,07% | 587.682,00 |
| 18.08.2026 | 177,65 | 179,77 | 176,29 | 177,71 | 0,62% | 637.341,00 |
| 17.08.2026 | 175,55 | 177,91 | 174,20 | 176,62 | -1,29% | 685.736,00 |
| 14.08.2026 | 176,65 | 179,58 | 176,28 | 178,93 | -0,60% | 681.992,00 |
| 13.08.2026 | 181,23 | 182,76 | 177,33 | 180,01 | -0,56% | 1.030.268,00 |
| 12.08.2026 | 178,38 | 181,94 | 177,15 | 181,03 | 0,72% | 745.684,00 |
| 11.08.2026 | 176,91 | 180,36 | 175,23 | 179,73 | 0,77% | 667.855,00 |
| 10.08.2026 | 175,47 | 178,38 | 172,05 | 178,35 | 0,66% | 714.129,00 |
| 07.08.2026 | 175,53 | 178,00 | 173,39 | 177,18 | 1,83% | 648.917,00 |
| 06.08.2026 | 176,93 | 176,93 | 172,57 | 173,99 | -0,91% | 776.300,00 |
| 05.08.2026 | 173,71 | 175,69 | 171,10 | 175,58 | 1,32% | 822.266,00 |
| 04.08.2026 | 171,61 | 174,16 | 169,41 | 173,30 | 0,60% | 885.511,00 |
| 03.08.2026 | 172,45 | 174,38 | 169,54 | 172,27 | 1,50% | 874.325,00 |
| 31.07.2026 | 172,27 | 174,17 | 167,87 | 169,73 | -2,91% | 1.311.339,00 |
| 30.07.2026 | 185,59 | 187,91 | 173,65 | 174,82 | 4,59% | 2.059.530,00 |
| 29.07.2026 | 166,60 | 167,88 | 165,39 | 167,14 | -1,18% | 1.044.023,00 |
| 28.07.2026 | 165,89 | 171,15 | 165,89 | 169,13 | 3,74% | 938.825,00 |
| 27.07.2026 | 161,84 | 164,51 | 161,05 | 163,03 | 1,32% | 788.812,00 |
| 24.07.2026 | 155,69 | 161,42 | 155,20 | 160,90 | 3,67% | 678.378,00 |
| 23.07.2026 | 155,92 | 157,51 | 154,72 | 155,20 | -1,57% | 877.508,00 |
| 22.07.2026 | 156,65 | 158,20 | 155,80 | 157,68 | 1,24% | 643.052,00 |
| 21.07.2026 | 158,10 | 158,55 | 155,18 | 155,75 | -1,65% | 710.754,00 |
| 20.07.2026 | 162,52 | 162,52 | 157,28 | 158,36 | -1,28% | 611.582,00 |
| 17.07.2026 | 163,75 | 165,66 | 159,73 | 160,41 | -1,63% | 694.599,00 |
| 16.07.2026 | 157,37 | 163,17 | 156,87 | 163,06 | 4,00% | 746.803,00 |
| 15.07.2026 | 157,57 | 159,00 | 156,46 | 156,79 | -0,24% | 536.820,00 |
| 14.07.2026 | 159,76 | 160,34 | 156,82 | 157,16 | -1,31% | 456.338,00 |
| 13.07.2026 | 161,31 | 162,61 | 158,90 | 159,24 | -0,91% | 620.208,00 |
| 10.07.2026 | 159,99 | 162,38 | 159,70 | 160,71 | 1,03% | 465.639,00 |
| 09.07.2026 | 158,03 | 161,47 | 157,25 | 159,07 | 0,71% | 773.234,00 |
| 08.07.2026 | 161,91 | 162,45 | 156,08 | 157,95 | -3,89% | 1.065.877,00 |
| 07.07.2026 | 167,84 | 168,88 | 164,29 | 164,35 | -1,02% | 499.210,00 |
| 06.07.2026 | 166,04 | 166,23 | 163,25 | 166,04 | -0,56% | 596.184,00 |
| 02.07.2026 | 164,34 | 167,03 | 163,50 | 166,97 | 2,36% | 658.068,00 |
| 01.07.2026 | 162,81 | 164,90 | 161,04 | 163,12 | 0,47% | 603.696,00 |
| 30.06.2026 | 163,10 | 163,14 | 161,39 | 162,35 | -0,59% | 480.873,00 |
| 29.06.2026 | 163,91 | 164,97 | 161,63 | 163,32 | -1,47% | 716.366,00 |
| 26.06.2026 | 165,87 | 165,97 | 162,86 | 165,76 | 0,70% | 862.131,00 |
| 25.06.2026 | 163,37 | 168,00 | 162,50 | 164,61 | 0,89% | 687.448,00 |
| 24.06.2026 | 159,24 | 164,39 | 158,24 | 163,15 | 3,35% | 887.435,00 |
| 23.06.2026 | 157,84 | 159,08 | 157,01 | 157,86 | 0,24% | 581.620,00 |
| 22.06.2026 | 157,74 | 159,65 | 156,61 | 157,48 | -0,76% | 637.196,00 |
| 18.06.2026 | 161,38 | 162,83 | 157,92 | 158,68 | -0,55% | 1.505.774,00 |
| 17.06.2026 | 160,58 | 163,77 | 158,18 | 159,55 | -1,46% | 773.254,00 |
| 16.06.2026 | 160,68 | 162,97 | 160,54 | 161,92 | 1,31% | 549.260,00 |
| 15.06.2026 | 161,07 | 162,03 | 159,80 | 159,82 | 0,36% | 614.898,00 |
| 12.06.2026 | 160,26 | 161,30 | 158,51 | 159,25 | 0,31% | 848.013,00 |
| 11.06.2026 | 155,52 | 160,19 | 154,41 | 158,75 | 1,72% | 950.211,00 |
| 10.06.2026 | 160,37 | 160,39 | 156,00 | 156,07 | -2,06% | 1.018.730,00 |
| 09.06.2026 | 154,26 | 159,39 | 153,71 | 159,35 | 4,14% | 908.978,00 |
| 08.06.2026 | 153,75 | 154,18 | 152,42 | 153,01 | -1,40% | 458.884,00 |
| 05.06.2026 | 153,55 | 156,23 | 152,73 | 155,18 | 1,26% | 537.324,00 |
| 04.06.2026 | 157,92 | 158,58 | 152,55 | 153,25 | -1,69% | 442.896,00 |
| 03.06.2026 | 155,50 | 157,78 | 155,30 | 155,89 | -0,73% | 736.842,00 |
| 02.06.2026 | 155,43 | 157,80 | 154,94 | 157,04 | 1,00% | 1.002.075,00 |
| 01.06.2026 | 157,11 | 157,55 | 155,15 | 155,48 | -2,26% | 498.363,00 |
| 29.05.2026 | 160,64 | 161,49 | 158,97 | 159,07 | -1,31% | 998.293,00 |
| 28.05.2026 | 158,91 | 161,68 | 157,89 | 161,18 | 0,41% | 541.623,00 |
| 27.05.2026 | 161,33 | 163,50 | 159,38 | 160,52 | 0,45% | 673.469,00 |
| 26.05.2026 | 160,01 | 160,64 | 158,58 | 159,80 | 0,09% | 564.529,00 |
| 22.05.2026 | 159,26 | 160,55 | 158,40 | 159,66 | 0,48% | 468.812,00 |
| 21.05.2026 | 156,62 | 160,00 | 155,00 | 158,90 | 0,37% | 585.315,00 |
| 20.05.2026 | 153,62 | 158,46 | 152,68 | 158,32 | 2,63% | 808.052,00 |
| 19.05.2026 | 156,43 | 157,63 | 154,08 | 154,26 | -1,64% | 571.307,00 |