163,300€
2,16%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 159,70 | 159,70 | 159,70 | 159,70 | -0,09% | - |
| 29.10.2026 | 159,85 | 159,85 | 159,85 | 159,85 | -1,27% | - |
| 28.10.2026 | 161,90 | 161,90 | 161,90 | 161,90 | -0,71% | - |
| 27.10.2026 | 163,05 | 163,05 | 163,05 | 163,05 | 1,24% | - |
| 26.10.2026 | 161,05 | 161,05 | 161,05 | 161,05 | -1,26% | - |
| 23.10.2026 | 163,10 | 163,10 | 163,10 | 163,10 | 4,52% | - |
| 22.10.2026 | 156,05 | 156,05 | 156,05 | 156,05 | -1,23% | - |
| 21.10.2026 | 158,00 | 158,00 | 158,00 | 158,00 | 1,87% | - |
| 20.10.2026 | 155,10 | 155,10 | 155,10 | 155,10 | -1,15% | - |
| 19.10.2026 | 156,90 | 156,90 | 156,90 | 156,90 | 0,67% | - |
| 16.10.2026 | 155,85 | 155,85 | 155,85 | 155,85 | 1,23% | - |
| 15.10.2026 | 151,15 | 153,95 | 151,15 | 153,95 | 1,65% | 65,00 |
| 14.10.2026 | 151,45 | 151,45 | 151,45 | 151,45 | 1,85% | - |
| 13.10.2026 | 148,70 | 148,70 | 148,70 | 148,70 | -0,50% | - |
| 12.10.2026 | 149,45 | 149,45 | 149,45 | 149,45 | 0,44% | - |
| 09.10.2026 | 148,80 | 148,80 | 148,80 | 148,80 | 0,68% | - |
| 08.10.2026 | 147,80 | 147,80 | 147,80 | 147,80 | -0,77% | - |
| 07.10.2026 | 148,95 | 148,95 | 148,95 | 148,95 | -1,13% | - |
| 06.10.2026 | 150,65 | 150,65 | 150,65 | 150,65 | 0,17% | - |
| 05.10.2026 | 150,40 | 150,40 | 150,40 | 150,40 | -1,09% | - |
| 02.10.2026 | 152,05 | 152,05 | 152,05 | 152,05 | 0,46% | - |
| 01.10.2026 | 151,35 | 151,35 | 151,35 | 151,35 | 0,97% | - |
| 30.09.2026 | 149,90 | 149,90 | 149,90 | 149,90 | 0,13% | - |
| 29.09.2026 | 149,70 | 149,70 | 149,70 | 149,70 | 1,22% | - |
| 28.09.2026 | 147,90 | 147,90 | 147,90 | 147,90 | 0,07% | - |
| 25.09.2026 | 147,80 | 147,80 | 147,80 | 147,80 | -1,24% | - |
| 24.09.2026 | 149,65 | 149,65 | 149,65 | 149,65 | -0,03% | - |
| 23.09.2026 | 149,70 | 149,70 | 149,70 | 149,70 | 1,98% | - |
| 22.09.2026 | 146,80 | 146,80 | 146,80 | 146,80 | 0,44% | - |
| 21.09.2026 | 146,15 | 146,15 | 146,15 | 146,15 | -1,58% | - |
| 18.09.2026 | 148,50 | 148,50 | 148,50 | 148,50 | -1,13% | - |
| 17.09.2026 | 150,20 | 150,20 | 150,20 | 150,20 | 1,45% | - |
| 16.09.2026 | 147,85 | 148,05 | 147,85 | 148,05 | 0,92% | 25,00 |
| 15.09.2026 | 146,70 | 146,70 | 146,70 | 146,70 | 1,73% | - |
| 14.09.2026 | 144,20 | 144,20 | 144,20 | 144,20 | -0,62% | - |
| 11.09.2026 | 145,10 | 145,10 | 145,10 | 145,10 | -0,17% | - |
| 10.09.2026 | 145,35 | 145,35 | 145,35 | 145,35 | -0,45% | - |
| 09.09.2026 | 146,00 | 146,00 | 146,00 | 146,00 | -1,95% | - |
| 08.09.2026 | 148,90 | 148,90 | 148,90 | 148,90 | -0,30% | - |
| 07.09.2026 | 149,35 | 149,35 | 149,35 | 149,35 | 0,98% | - |
| 04.09.2026 | 147,90 | 147,90 | 147,90 | 147,90 | -0,94% | - |
| 03.09.2026 | 149,30 | 149,30 | 149,30 | 149,30 | 0,84% | - |
| 02.09.2026 | 148,05 | 148,05 | 148,05 | 148,05 | -0,80% | - |
| 01.09.2026 | 149,25 | 149,25 | 149,25 | 149,25 | -1,62% | - |
| 31.08.2026 | 151,70 | 151,70 | 151,70 | 151,70 | -0,03% | - |
| 28.08.2026 | 151,75 | 151,75 | 151,75 | 151,75 | -2,72% | - |
| 27.08.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 2,03% | - |
| 26.08.2026 | 152,90 | 152,90 | 152,90 | 152,90 | -2,46% | - |
| 25.08.2026 | 156,75 | 156,75 | 156,75 | 156,75 | 0,77% | - |
| 24.08.2026 | 155,55 | 155,55 | 155,55 | 155,55 | 0,32% | - |
| 21.08.2026 | 155,05 | 155,05 | 155,05 | 155,05 | -0,64% | - |
| 20.08.2026 | 156,05 | 156,05 | 156,05 | 156,05 | 2,87% | - |
| 19.08.2026 | 151,70 | 151,70 | 151,70 | 151,70 | 0,33% | - |
| 18.08.2026 | 151,20 | 151,20 | 151,20 | 151,20 | -1,59% | - |
| 17.08.2026 | 153,65 | 153,65 | 153,65 | 153,65 | -0,71% | - |
| 14.08.2026 | 154,75 | 154,75 | 154,75 | 154,75 | -0,80% | - |
| 13.08.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,71% | - |
| 12.08.2026 | 154,90 | 154,90 | 154,90 | 154,90 | 0,94% | - |
| 11.08.2026 | 153,45 | 153,45 | 153,45 | 153,45 | -0,65% | - |
| 10.08.2026 | 152,45 | 154,45 | 152,45 | 154,45 | 3,10% | 150,00 |
| 07.08.2026 | 149,80 | 149,80 | 149,80 | 149,80 | -0,96% | - |
| 06.08.2026 | 151,25 | 151,25 | 151,25 | 151,25 | 0,83% | - |
| 05.08.2026 | 150,00 | 150,00 | 150,00 | 150,00 | 0,57% | - |
| 04.08.2026 | 149,15 | 149,15 | 149,15 | 149,15 | 1,19% | - |
| 03.08.2026 | 147,40 | 147,40 | 147,40 | 147,40 | -2,99% | - |
| 31.07.2026 | 151,95 | 151,95 | 151,95 | 151,95 | 4,61% | - |
| 30.07.2026 | 145,25 | 145,25 | 145,25 | 145,25 | -1,26% | - |
| 29.07.2026 | 147,10 | 147,10 | 147,10 | 147,10 | 3,88% | - |
| 28.07.2026 | 141,60 | 141,60 | 141,60 | 141,60 | 0,25% | - |
| 27.07.2026 | 141,25 | 141,25 | 141,25 | 141,25 | 4,28% | - |
| 24.07.2026 | 135,45 | 135,45 | 135,45 | 135,45 | -0,84% | - |
| 23.07.2026 | 136,60 | 136,60 | 136,60 | 136,60 | -0,18% | - |
| 22.07.2026 | 135,25 | 136,85 | 135,25 | 136,85 | -1,30% | 7,00 |
| 21.07.2026 | 138,65 | 138,65 | 138,65 | 138,65 | -0,40% | - |
| 20.07.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -0,64% | - |
| 17.07.2026 | 140,10 | 140,10 | 140,10 | 140,10 | -0,92% | - |
| 16.07.2026 | 135,85 | 141,40 | 135,85 | 141,40 | 3,36% | 14,00 |
| 15.07.2026 | 136,80 | 136,80 | 136,80 | 136,80 | -1,58% | - |
| 14.07.2026 | 139,00 | 139,00 | 139,00 | 139,00 | 0,07% | - |
| 13.07.2026 | 138,90 | 138,90 | 138,90 | 138,90 | 0,87% | - |
| 10.07.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -0,11% | - |
| 09.07.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -3,33% | - |
| 08.07.2026 | 142,60 | 142,60 | 142,60 | 142,60 | -0,77% | - |
| 07.07.2026 | 143,70 | 143,70 | 143,70 | 143,70 | -1,47% | - |
| 06.07.2026 | 145,85 | 145,85 | 145,85 | 145,85 | 0,17% | - |
| 03.07.2026 | 145,60 | 145,60 | 145,60 | 145,60 | 2,32% | - |
| 02.07.2026 | 142,30 | 142,30 | 142,30 | 142,30 | 1,10% | - |
| 01.07.2026 | 140,75 | 140,75 | 140,75 | 140,75 | -1,40% | - |
| 30.06.2026 | 142,75 | 142,75 | 142,75 | 142,75 | -2,53% | - |
| 29.06.2026 | 146,45 | 146,45 | 146,45 | 146,45 | 3,13% | - |
| 26.06.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -1,32% | - |
| 25.06.2026 | 143,90 | 143,90 | 143,90 | 143,90 | 4,05% | - |
| 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% | - |