136,425€
-1,36%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 138,55 | 139,13 | 136,33 | 136,43 | -1,43% | 3.360,00 |
| 28.05.2026 | 138,40 | 138,83 | 135,27 | 138,40 | 0,62% | - |
| 27.05.2026 | 137,45 | 139,98 | 137,10 | 137,55 | 0,11% | - |
| 26.05.2026 | 138,08 | 138,68 | 136,58 | 137,40 | -0,94% | - |
| 25.05.2026 | 138,23 | 138,88 | 138,20 | 138,70 | 0,82% | - |
| 22.05.2026 | 137,10 | 138,38 | 136,18 | 137,58 | 0,58% | - |
| 21.05.2026 | 136,05 | 137,58 | 133,98 | 136,77 | 0,48% | 22,00 |
| 20.05.2026 | 132,88 | 136,23 | 131,85 | 136,13 | 2,41% | - |
| 19.05.2026 | 134,48 | 135,52 | 132,63 | 132,93 | -1,34% | - |
| 18.05.2026 | 133,38 | 136,75 | 133,13 | 134,73 | 0,24% | - |
| 15.05.2026 | 136,30 | 137,30 | 134,27 | 134,40 | -1,36% | - |
| 14.05.2026 | 135,90 | 138,02 | 135,27 | 136,25 | 0,52% | - |
| 13.05.2026 | 136,43 | 138,45 | 135,18 | 135,55 | -0,62% | 1.350,00 |
| 12.05.2026 | 137,68 | 139,10 | 136,33 | 136,40 | -0,84% | - |
| 11.05.2026 | 138,77 | 139,85 | 137,23 | 137,55 | -0,90% | - |
| 08.05.2026 | 141,18 | 142,15 | 138,58 | 138,80 | -1,53% | - |
| 07.05.2026 | 142,05 | 143,60 | 139,80 | 140,95 | -0,77% | 750,00 |
| 06.05.2026 | 138,33 | 143,85 | 138,20 | 142,05 | 2,56% | - |
| 05.05.2026 | 137,63 | 139,98 | 136,10 | 138,50 | 0,93% | - |
| 04.05.2026 | 139,13 | 139,85 | 136,70 | 137,23 | -1,75% | - |
| 30.04.2026 | 138,83 | 142,43 | 138,63 | 139,68 | 0,02% | - |
| 29.04.2026 | 142,63 | 142,63 | 138,30 | 139,65 | -1,81% | - |
| 28.04.2026 | 140,98 | 147,93 | 140,13 | 142,23 | 1,03% | - |
| 27.04.2026 | 140,85 | 142,52 | 140,33 | 140,77 | -0,30% | - |
| 24.04.2026 | 143,25 | 143,52 | 140,95 | 141,20 | -1,47% | - |
| 23.04.2026 | 141,85 | 145,30 | 141,73 | 143,30 | -0,07% | - |
| 22.04.2026 | 144,90 | 145,83 | 142,48 | 143,40 | -0,80% | - |
| 21.04.2026 | 146,33 | 147,48 | 144,33 | 144,55 | -1,11% | - |
| 20.04.2026 | 145,77 | 147,38 | 144,75 | 146,18 | -0,02% | - |
| 17.04.2026 | 141,48 | 147,38 | 141,18 | 146,20 | 3,87% | - |
| 16.04.2026 | 142,45 | 143,90 | 140,33 | 140,75 | -1,19% | - |
| 15.04.2026 | 144,80 | 145,58 | 142,23 | 142,45 | -1,64% | - |
| 14.04.2026 | 146,27 | 146,83 | 144,52 | 144,83 | -1,09% | - |
| 13.04.2026 | 145,52 | 146,52 | 143,50 | 146,43 | 0,88% | - |
| 10.04.2026 | 148,55 | 148,90 | 145,15 | 145,15 | -2,27% | - |
| 09.04.2026 | 150,18 | 150,25 | 147,52 | 148,52 | -1,16% | - |
| 08.04.2026 | 146,70 | 150,58 | 146,00 | 150,27 | 4,00% | - |
| 07.04.2026 | 147,00 | 147,08 | 143,55 | 144,50 | -2,69% | - |
| 02.04.2026 | 148,50 | 150,50 | 147,50 | 148,50 | -0,67% | - |
| 01.04.2026 | 149,50 | 151,50 | 148,50 | 149,50 | 0,00% | - |
| 31.03.2026 | 147,50 | 149,50 | 144,00 | 149,50 | 2,40% | - |
| 30.03.2026 | 146,00 | 148,50 | 145,50 | 146,00 | 0,34% | - |
| 27.03.2026 | 146,50 | 147,50 | 144,50 | 145,50 | -0,68% | - |
| 26.03.2026 | 146,50 | 149,50 | 145,50 | 146,50 | -0,68% | - |
| 25.03.2026 | 143,50 | 148,50 | 143,50 | 147,50 | 3,15% | - |
| 24.03.2026 | 141,50 | 143,50 | 140,00 | 143,00 | 1,06% | - |
| 23.03.2026 | 138,50 | 144,00 | 137,50 | 141,50 | 1,43% | - |
| 20.03.2026 | 140,50 | 145,00 | 138,50 | 139,50 | -0,71% | 2.592,00 |
| 19.03.2026 | 143,50 | 144,00 | 139,50 | 140,50 | -2,09% | - |
| 18.03.2026 | 149,50 | 149,50 | 143,50 | 143,50 | -3,37% | - |
| 17.03.2026 | 149,50 | 150,50 | 148,50 | 148,50 | -0,67% | - |
| 16.03.2026 | 150,50 | 150,50 | 149,50 | 149,50 | 0,00% | - |
| 13.03.2026 | 148,50 | 151,00 | 148,50 | 149,50 | 0,67% | - |
| 12.03.2026 | 149,50 | 151,50 | 146,50 | 148,50 | -1,33% | - |
| 11.03.2026 | 150,50 | 151,50 | 148,50 | 150,50 | 0,33% | - |
| 10.03.2026 | 152,50 | 153,50 | 149,50 | 150,00 | -1,32% | - |
| 09.03.2026 | 153,00 | 154,50 | 150,50 | 152,00 | -1,62% | - |
| 06.03.2026 | 158,50 | 158,50 | 153,50 | 154,50 | -2,52% | - |
| 05.03.2026 | 161,00 | 161,50 | 158,50 | 158,50 | -1,25% | - |
| 04.03.2026 | 162,50 | 163,50 | 160,00 | 160,50 | -2,43% | - |
| 03.03.2026 | 165,50 | 167,00 | 162,50 | 164,50 | -1,20% | - |
| 02.03.2026 | 165,50 | 167,50 | 164,50 | 166,50 | 0,00% | - |
| 27.02.2026 | 162,50 | 166,50 | 161,50 | 166,50 | 2,15% | - |
| 26.02.2026 | 163,00 | 165,00 | 162,50 | 163,00 | -0,31% | - |
| 25.02.2026 | 167,50 | 168,50 | 162,50 | 163,50 | -2,39% | - |
| 24.02.2026 | 167,00 | 169,50 | 166,50 | 167,50 | 0,60% | - |
| 23.02.2026 | 165,50 | 167,50 | 164,50 | 166,50 | -0,60% | - |
| 20.02.2026 | 165,00 | 167,50 | 163,50 | 167,50 | 1,82% | - |
| 19.02.2026 | 166,00 | 167,50 | 164,50 | 164,50 | -0,60% | - |
| 18.02.2026 | 164,50 | 166,50 | 163,50 | 165,50 | 0,61% | - |
| 17.02.2026 | 165,50 | 166,50 | 163,50 | 164,50 | -0,60% | - |
| 16.02.2026 | 165,50 | 166,50 | 165,00 | 165,50 | 0,61% | - |
| 13.02.2026 | 164,50 | 166,00 | 163,50 | 164,50 | 0,30% | - |
| 12.02.2026 | 163,00 | 166,50 | 162,50 | 164,00 | 1,23% | - |
| 11.02.2026 | 160,50 | 163,50 | 160,00 | 162,00 | 0,93% | - |
| 10.02.2026 | 159,00 | 161,50 | 158,50 | 160,50 | 0,63% | - |
| 09.02.2026 | 162,00 | 162,50 | 158,50 | 159,50 | -1,85% | - |
| 06.02.2026 | 163,50 | 165,00 | 161,50 | 162,50 | -0,61% | - |
| 05.02.2026 | 163,50 | 166,50 | 161,50 | 163,50 | 0,00% | - |
| 04.02.2026 | 158,50 | 164,50 | 155,00 | 163,50 | 3,48% | - |
| 03.02.2026 | 158,50 | 160,50 | 156,50 | 158,00 | -0,32% | - |
| 02.02.2026 | 155,00 | 158,50 | 155,00 | 158,50 | 1,28% | - |
| 30.01.2026 | 154,50 | 156,50 | 153,50 | 156,50 | 1,29% | - |
| 29.01.2026 | 154,50 | 156,00 | 153,50 | 154,50 | 0,00% | - |
| 28.01.2026 | 156,00 | 157,00 | 153,50 | 154,50 | -0,64% | - |
| 27.01.2026 | 158,50 | 159,00 | 154,50 | 155,50 | -1,89% | - |
| 26.01.2026 | 158,50 | 159,50 | 157,50 | 158,50 | 0,32% | - |
| 23.01.2026 | 158,50 | 158,50 | 157,00 | 158,00 | 0,00% | - |
| 22.01.2026 | 159,00 | 160,50 | 157,50 | 158,00 | -0,94% | - |
| 21.01.2026 | 155,50 | 159,50 | 154,50 | 159,50 | 2,57% | 1.600,00 |
| 20.01.2026 | 159,50 | 160,50 | 155,50 | 155,50 | -3,12% | - |
| 19.01.2026 | 161,00 | 161,50 | 160,50 | 160,50 | -1,23% | 1.500,00 |
| 16.01.2026 | 163,00 | 163,50 | 160,50 | 162,50 | 0,00% | - |
| 15.01.2026 | 161,50 | 164,00 | 161,50 | 162,50 | 0,62% | - |
| 14.01.2026 | 161,00 | 163,50 | 160,50 | 161,50 | 0,00% | 450,00 |
| 13.01.2026 | 161,00 | 162,50 | 160,00 | 161,50 | 0,00% | 11.890,00 |
| 12.01.2026 | 160,50 | 162,50 | 159,50 | 161,50 | -0,31% | - |
| 09.01.2026 | 159,50 | 162,50 | 159,50 | 162,00 | 1,57% | - |
| 08.01.2026 | 154,00 | 162,50 | 154,00 | 159,50 | 3,24% | - |
| 07.01.2026 | 155,50 | 157,00 | 153,50 | 154,50 | -0,96% | - |