175,007$
-0,26%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 175,11 | 175,64 | 174,09 | 175,47 | -0,09% | 967.364,00 |
| 27.06.2025 | 176,30 | 177,74 | 175,08 | 175,63 | -0,18% | 2.489.658,00 |
| 26.06.2025 | 177,16 | 178,16 | 175,41 | 175,95 | -0,37% | 873.931,00 |
| 25.06.2025 | 179,27 | 180,01 | 176,18 | 176,60 | -1,41% | 451.364,00 |
| 24.06.2025 | 180,47 | 180,67 | 178,20 | 179,13 | -0,14% | 967.252,00 |
| 23.06.2025 | 176,05 | 179,73 | 175,50 | 179,38 | 2,22% | 1.314.904,00 |
| 20.06.2025 | 175,02 | 176,15 | 173,08 | 175,48 | 0,89% | 1.308.424,00 |
| 18.06.2025 | 174,16 | 175,77 | 173,85 | 173,93 | -0,01% | 775.188,00 |
| 17.06.2025 | 175,43 | 176,07 | 173,79 | 173,95 | -1,39% | 749.241,00 |
| 16.06.2025 | 175,22 | 176,95 | 174,98 | 176,41 | 1,01% | 388.611,00 |
| 13.06.2025 | 177,03 | 178,15 | 174,40 | 174,64 | -2,62% | 316.009,00 |
| 12.06.2025 | 176,70 | 179,52 | 175,00 | 179,34 | 1,12% | 495.767,00 |
| 11.06.2025 | 180,96 | 180,96 | 176,76 | 177,35 | -1,52% | 638.688,00 |
| 10.06.2025 | 180,08 | 181,41 | 179,10 | 180,09 | 0,25% | 410.516,00 |
| 09.06.2025 | 180,50 | 181,44 | 178,56 | 179,64 | -0,13% | 647.178,00 |
| 06.06.2025 | 180,20 | 180,37 | 178,05 | 179,87 | 1,21% | 489.651,00 |
| 05.06.2025 | 178,95 | 178,99 | 177,26 | 177,72 | -0,57% | 658.650,00 |
| 04.06.2025 | 179,77 | 180,41 | 178,40 | 178,73 | -0,51% | 752.585,00 |
| 03.06.2025 | 176,71 | 179,89 | 174,70 | 179,65 | 1,97% | 758.847,00 |
| 02.06.2025 | 177,55 | 177,55 | 173,64 | 176,18 | -0,87% | 836.158,00 |
| 30.05.2025 | 179,52 | 179,52 | 175,70 | 177,73 | -1,07% | 1.306.680,00 |
| 29.05.2025 | 179,38 | 179,81 | 177,91 | 179,65 | 1,06% | 414.975,00 |
| 28.05.2025 | 181,55 | 181,63 | 177,72 | 177,76 | -1,98% | 345.924,00 |
| 27.05.2025 | 179,26 | 181,51 | 178,49 | 181,35 | 2,14% | 763.613,00 |
| 23.05.2025 | 178,29 | 178,81 | 177,06 | 177,55 | -1,53% | 586.550,00 |
| 22.05.2025 | 179,85 | 180,87 | 178,50 | 180,30 | 0,10% | 371.223,00 |
| 21.05.2025 | 182,25 | 182,84 | 180,00 | 180,12 | -2,09% | 518.376,00 |
| 20.05.2025 | 183,03 | 184,25 | 182,16 | 183,97 | 0,22% | 461.018,00 |
| 19.05.2025 | 181,99 | 183,78 | 181,03 | 183,57 | 0,20% | 498.746,00 |
| 16.05.2025 | 181,87 | 183,55 | 180,04 | 183,21 | 0,74% | 655.398,00 |
| 15.05.2025 | 180,68 | 181,90 | 180,15 | 181,87 | 0,75% | 474.129,00 |
| 14.05.2025 | 181,84 | 181,84 | 178,44 | 180,51 | -0,89% | 681.719,00 |
| 13.05.2025 | 183,26 | 183,80 | 181,44 | 182,13 | -0,66% | 668.769,00 |
| 12.05.2025 | 176,38 | 183,73 | 176,29 | 183,34 | 6,47% | 1.466.720,00 |
| 09.05.2025 | 172,91 | 173,83 | 171,94 | 172,20 | -0,47% | 292.583,00 |
| 08.05.2025 | 172,69 | 174,84 | 171,77 | 173,02 | 0,79% | 559.257,00 |
| 07.05.2025 | 170,50 | 173,12 | 169,87 | 171,66 | 0,86% | 915.348,00 |
| 06.05.2025 | 170,00 | 170,89 | 168,64 | 170,19 | -0,43% | 582.984,00 |
| 05.05.2025 | 170,85 | 172,09 | 169,70 | 170,93 | -0,29% | 628.472,00 |
| 02.05.2025 | 172,59 | 172,76 | 170,06 | 171,42 | 1,19% | 615.443,00 |
| 01.05.2025 | 170,02 | 171,45 | 168,83 | 169,41 | -0,99% | 619.537,00 |
| 30.04.2025 | 170,22 | 171,35 | 168,09 | 171,11 | -0,36% | 766.141,00 |
| 29.04.2025 | 169,57 | 172,83 | 169,57 | 171,72 | 0,88% | 870.811,00 |
| 28.04.2025 | 171,87 | 172,41 | 168,50 | 170,23 | -0,30% | 932.783,00 |
| 25.04.2025 | 172,87 | 173,50 | 168,83 | 170,75 | -1,65% | 695.574,00 |
| 24.04.2025 | 169,23 | 175,25 | 168,26 | 173,62 | 1,98% | 1.241.483,00 |
| 23.04.2025 | 173,48 | 176,65 | 168,93 | 170,25 | -2,62% | 1.633.173,00 |
| 22.04.2025 | 170,87 | 175,31 | 170,26 | 174,83 | 3,43% | 1.150.734,00 |
| 21.04.2025 | 169,66 | 169,85 | 167,19 | 169,03 | -1,07% | 729.615,00 |
| 17.04.2025 | 169,23 | 172,07 | 169,23 | 170,85 | 1,61% | 625.591,00 |
| 16.04.2025 | 168,88 | 171,21 | 167,18 | 168,15 | -0,80% | 737.111,00 |
| 15.04.2025 | 171,62 | 172,97 | 169,19 | 169,50 | -1,61% | 881.740,00 |
| 14.04.2025 | 171,66 | 172,40 | 170,16 | 172,28 | 1,53% | 823.196,00 |
| 11.04.2025 | 166,58 | 171,26 | 164,14 | 169,68 | 1,86% | 1.090.810,00 |
| 10.04.2025 | 166,44 | 167,17 | 161,50 | 166,58 | -1,35% | 1.221.291,00 |
| 09.04.2025 | 157,34 | 171,10 | 157,34 | 168,86 | 5,82% | 2.088.984,00 |
| 08.04.2025 | 171,01 | 171,01 | 157,00 | 159,58 | -4,03% | 1.863.133,00 |
| 07.04.2025 | 167,45 | 172,55 | 162,53 | 166,28 | -2,33% | 1.861.706,00 |
| 04.04.2025 | 173,63 | 174,91 | 168,77 | 170,25 | -3,45% | 1.781.064,00 |
| 03.04.2025 | 175,04 | 178,29 | 173,89 | 176,34 | -2,35% | 1.197.419,00 |
| 02.04.2025 | 178,71 | 180,66 | 177,69 | 180,58 | 0,57% | 424.790,00 |
| 01.04.2025 | 177,82 | 179,90 | 176,76 | 179,56 | 0,89% | 502.675,00 |
| 31.03.2025 | 177,30 | 178,40 | 174,82 | 177,97 | 1,25% | 716.450,00 |
| 28.03.2025 | 178,72 | 179,09 | 175,15 | 175,77 | -1,25% | 350.687,00 |
| 27.03.2025 | 178,00 | 178,61 | 176,48 | 177,99 | 0,03% | 377.061,00 |
| 26.03.2025 | 175,81 | 178,21 | 175,81 | 177,94 | 1,28% | 348.269,00 |
| 25.03.2025 | 177,54 | 178,14 | 174,19 | 175,69 | -0,75% | 426.931,00 |
| 24.03.2025 | 175,31 | 177,24 | 174,56 | 177,01 | 1,39% | 575.854,00 |
| 21.03.2025 | 175,24 | 175,68 | 173,02 | 174,58 | -1,40% | 1.492.702,00 |
| 20.03.2025 | 178,10 | 180,35 | 176,57 | 177,05 | -1,15% | 740.478,00 |
| 19.03.2025 | 179,29 | 180,63 | 176,89 | 179,11 | -0,46% | 548.794,00 |
| 18.03.2025 | 179,78 | 180,32 | 178,70 | 179,93 | 0,12% | 538.652,00 |
| 17.03.2025 | 179,23 | 180,87 | 178,22 | 179,72 | 0,60% | 497.400,00 |
| 14.03.2025 | 177,13 | 178,96 | 176,59 | 178,64 | 1,56% | 420.100,00 |
| 13.03.2025 | 177,18 | 178,99 | 174,91 | 175,89 | -0,66% | 552.843,00 |
| 12.03.2025 | 179,48 | 180,41 | 177,06 | 177,06 | -1,72% | 542.544,00 |
| 11.03.2025 | 186,89 | 186,89 | 180,09 | 180,15 | -3,42% | 601.882,00 |
| 10.03.2025 | 183,88 | 189,75 | 183,88 | 186,52 | 1,40% | 787.994,00 |
| 07.03.2025 | 181,42 | 184,87 | 181,42 | 183,94 | 0,84% | 1.195.522,00 |
| 06.03.2025 | 181,59 | 183,16 | 180,11 | 182,40 | -0,23% | 1.149.114,00 |
| 05.03.2025 | 181,51 | 183,63 | 179,93 | 182,82 | 0,82% | 1.055.995,00 |
| 04.03.2025 | 185,11 | 185,64 | 180,79 | 181,33 | -2,47% | 980.386,00 |
| 03.03.2025 | 189,22 | 190,45 | 185,44 | 185,92 | -1,09% | 557.708,00 |
| 28.02.2025 | 186,23 | 188,25 | 185,88 | 187,97 | 1,34% | 718.085,00 |
| 27.02.2025 | 185,06 | 186,71 | 184,83 | 185,49 | -0,14% | 337.534,00 |
| 26.02.2025 | 186,49 | 186,59 | 184,34 | 185,75 | -0,34% | 480.687,00 |
| 25.02.2025 | 185,60 | 186,98 | 185,24 | 186,38 | 1,00% | 535.858,00 |
| 24.02.2025 | 184,57 | 186,23 | 183,26 | 184,54 | 0,10% | 569.222,00 |
| 21.02.2025 | 184,34 | 184,92 | 183,03 | 184,36 | 0,05% | 672.244,00 |
| 20.02.2025 | 183,12 | 184,45 | 182,10 | 184,27 | 0,70% | 700.036,00 |
| 19.02.2025 | 182,09 | 183,93 | 182,07 | 182,98 | -0,38% | 727.876,00 |
| 18.02.2025 | 182,03 | 183,79 | 181,47 | 183,67 | 1,13% | 419.993,00 |
| 14.02.2025 | 183,71 | 184,82 | 180,43 | 181,61 | -0,69% | 526.618,00 |
| 13.02.2025 | 182,27 | 183,84 | 181,77 | 182,88 | 0,93% | 512.883,00 |
| 12.02.2025 | 178,96 | 183,80 | 178,72 | 181,19 | 0,67% | 815.518,00 |
| 11.02.2025 | 180,68 | 181,91 | 178,84 | 179,99 | -0,94% | 745.752,00 |
| 10.02.2025 | 180,00 | 182,22 | 179,06 | 181,70 | 1,42% | 568.549,00 |
| 07.02.2025 | 182,09 | 182,23 | 178,72 | 179,15 | -1,39% | 675.442,00 |
| 06.02.2025 | 186,08 | 186,08 | 180,86 | 181,68 | -1,60% | 872.970,00 |
| 05.02.2025 | 183,12 | 184,96 | 181,18 | 184,63 | 1,10% | 940.847,00 |