153,400€
-1,67%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 152,85 | 154,75 | 151,75 | 152,43 | -2,29% | - |
| 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% | - |
| 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% | - |