143,750€
6,44%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 138,30 | 138,30 | 138,30 | 138,30 | 2,41% | - |
| 23.06.2026 | 135,05 | 135,05 | 135,05 | 135,05 | -1,57% | - |
| 22.06.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,15% | - |
| 19.06.2026 | 137,00 | 137,00 | 137,00 | 137,00 | -1,58% | - |
| 18.06.2026 | 139,20 | 139,20 | 139,20 | 139,20 | 0,29% | - |
| 17.06.2026 | 138,80 | 138,80 | 138,80 | 138,80 | 1,46% | - |
| 16.06.2026 | 136,80 | 136,80 | 136,80 | 136,80 | -0,26% | - |
| 15.06.2026 | 137,00 | 137,15 | 137,00 | 137,15 | 0,62% | - |
| 12.06.2026 | 136,30 | 136,30 | 136,30 | 136,30 | 0,89% | - |
| 11.06.2026 | 135,10 | 135,10 | 135,10 | 135,10 | -0,88% | - |
| 10.06.2026 | 136,30 | 136,30 | 136,30 | 136,30 | 3,26% | - |
| 09.06.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -1,27% | - |
| 08.06.2026 | 133,70 | 133,70 | 133,70 | 133,70 | 2,89% | - |
| 05.06.2026 | 130,05 | 130,05 | 129,95 | 129,95 | -2,00% | 13,00 |
| 04.06.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -0,53% | - |
| 03.06.2026 | 133,30 | 133,30 | 133,30 | 133,30 | 0,83% | - |
| 02.06.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -2,90% | - |
| 01.06.2026 | 136,15 | 136,15 | 136,15 | 136,15 | -0,98% | - |
| 29.05.2026 | 137,50 | 137,50 | 137,50 | 137,50 | 0,29% | - |
| 28.05.2026 | 137,10 | 137,10 | 137,10 | 137,10 | 0,51% | - |
| 27.05.2026 | 136,40 | 136,40 | 136,40 | 136,40 | -0,94% | - |
| 26.05.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -0,33% | - |
| 25.05.2026 | 138,15 | 138,15 | 138,15 | 138,15 | 1,17% | - |
| 22.05.2026 | 136,55 | 136,55 | 136,55 | 136,55 | -0,36% | - |
| 21.05.2026 | 135,10 | 137,05 | 135,10 | 137,05 | 3,87% | 13,00 |
| 20.05.2026 | 131,95 | 131,95 | 131,95 | 131,95 | -0,86% | - |
| 19.05.2026 | 133,10 | 133,10 | 133,10 | 133,10 | -0,15% | - |
| 18.05.2026 | 133,30 | 133,30 | 133,30 | 133,30 | -0,74% | - |
| 15.05.2026 | 134,30 | 134,30 | 134,30 | 134,30 | -0,52% | - |
| 14.05.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -0,66% | - |
| 13.05.2026 | 135,90 | 135,90 | 135,90 | 135,90 | -0,29% | - |
| 12.05.2026 | 136,30 | 136,30 | 136,30 | 136,30 | -1,16% | - |
| 11.05.2026 | 137,90 | 137,90 | 137,90 | 137,90 | -1,78% | - |
| 08.05.2026 | 140,40 | 140,40 | 140,40 | 140,40 | -0,50% | - |
| 07.05.2026 | 141,10 | 141,10 | 141,10 | 141,10 | 2,39% | - |
| 06.05.2026 | 137,80 | 137,80 | 137,80 | 137,80 | 0,80% | - |
| 05.05.2026 | 136,70 | 136,70 | 136,70 | 136,70 | -1,12% | - |
| 04.05.2026 | 138,25 | 138,25 | 138,25 | 138,25 | 0,29% | - |
| 30.04.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -2,55% | - |
| 29.04.2026 | 141,45 | 141,45 | 141,45 | 141,45 | -2,11% | - |
| 28.04.2026 | 139,65 | 144,50 | 139,65 | 144,50 | 3,21% | 22,00 |
| 27.04.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -1,86% | - |
| 24.04.2026 | 142,65 | 142,65 | 142,65 | 142,65 | 1,28% | - |
| 23.04.2026 | 140,85 | 140,85 | 140,85 | 140,85 | -2,46% | - |
| 22.04.2026 | 144,40 | 144,40 | 144,40 | 144,40 | -0,82% | - |
| 21.04.2026 | 145,60 | 145,60 | 145,60 | 145,60 | -0,85% | - |
| 20.04.2026 | 144,40 | 146,85 | 144,40 | 146,85 | 4,63% | 13,00 |
| 17.04.2026 | 140,35 | 140,35 | 140,35 | 140,35 | -0,99% | - |
| 16.04.2026 | 141,75 | 141,75 | 141,75 | 141,75 | -1,43% | - |
| 15.04.2026 | 143,80 | 143,80 | 143,80 | 143,80 | -1,03% | - |
| 14.04.2026 | 145,30 | 145,30 | 145,30 | 145,30 | -0,55% | - |
| 13.04.2026 | 143,80 | 146,10 | 143,80 | 146,10 | -1,02% | 8,00 |
| 10.04.2026 | 147,60 | 147,60 | 147,60 | 147,60 | -0,94% | - |
| 09.04.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 0,91% | - |
| 08.04.2026 | 147,55 | 147,65 | 147,55 | 147,65 | 1,93% | 63,00 |
| 07.04.2026 | 144,85 | 144,85 | 144,85 | 144,85 | -2,13% | - |
| 02.04.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,67% | - |
| 01.04.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 0,68% | - |
| 31.03.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 1,37% | - |
| 30.03.2026 | 146,00 | 146,00 | 146,00 | 146,00 | -0,68% | - |
| 27.03.2026 | 146,00 | 147,00 | 146,00 | 147,00 | 0,68% | 7,00 |
| 26.03.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 1,39% | - |
| 25.03.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 2,13% | - |
| 24.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 1,44% | - |
| 23.03.2026 | 138,00 | 139,00 | 138,00 | 139,00 | -0,71% | 61,00 |
| 20.03.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -2,10% | - |
| 19.03.2026 | 143,00 | 143,00 | 143,00 | 143,00 | -4,03% | - |
| 18.03.2026 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | - |
| 17.03.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -0,67% | - |
| 16.03.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 1,35% | - |
| 13.03.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,67% | - |
| 12.03.2026 | 149,00 | 149,00 | 149,00 | 149,00 | -0,67% | 7,00 |
| 11.03.2026 | 150,00 | 150,00 | 150,00 | 150,00 | -0,66% | 1,00 |
| 10.03.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | - |
| 09.03.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -3,18% | - |
| 06.03.2026 | 158,00 | 158,00 | 157,00 | 157,00 | -1,88% | 100,00 |
| 05.03.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -1,23% | - |
| 04.03.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -1,82% | - |
| 03.03.2026 | 164,00 | 165,00 | 164,00 | 165,00 | 0,61% | 3,00 |
| 02.03.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,23% | - |
| 27.02.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -0,61% | - |
| 26.02.2026 | 163,00 | 163,00 | 163,00 | 163,00 | -2,40% | - |
| 25.02.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 0,00% | - |
| 24.02.2026 | 167,00 | 167,00 | 167,00 | 167,00 | 1,21% | - |
| 23.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,00% | - |
| 20.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,00% | - |
| 19.02.2026 | 166,00 | 166,00 | 165,00 | 165,00 | 0,61% | 33,00 |
| 18.02.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 0,00% | - |
| 17.02.2026 | 164,00 | 164,00 | 164,00 | 164,00 | -0,61% | - |
| 16.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,61% | - |
| 13.02.2026 | 164,00 | 164,00 | 164,00 | 164,00 | 1,23% | - |
| 12.02.2026 | 162,00 | 162,00 | 162,00 | 162,00 | 1,25% | - |
| 11.02.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 1,27% | - |
| 10.02.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -1,86% | - |
| 09.02.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -0,62% | - |
| 06.02.2026 | 162,00 | 162,00 | 162,00 | 162,00 | -0,61% | - |
| 05.02.2026 | 163,00 | 163,00 | 163,00 | 163,00 | 3,16% | - |
| 04.02.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 0,00% | - |
| 03.02.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 3,27% | 33,00 |
| 02.02.2026 | 153,00 | 153,00 | 153,00 | 153,00 | 0,00% | - |