172,782$
0,15%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 171,69 | 173,85 | 170,21 | 172,53 | 0,09% | 654.804,00 |
| 28.11.2025 | 172,75 | 173,49 | 172,04 | 172,37 | 0,09% | 246.510,00 |
| 26.11.2025 | 169,86 | 172,98 | 169,86 | 172,22 | 1,01% | 635.875,00 |
| 25.11.2025 | 168,88 | 171,37 | 168,75 | 170,49 | 1,73% | 614.819,00 |
| 24.11.2025 | 169,24 | 171,60 | 167,14 | 167,59 | -1,68% | 1.213.679,00 |
| 21.11.2025 | 167,12 | 173,17 | 166,92 | 170,46 | 2,68% | 1.325.113,00 |
| 20.11.2025 | 169,05 | 170,25 | 165,89 | 166,01 | -1,44% | 763.597,00 |
| 19.11.2025 | 168,73 | 168,96 | 165,97 | 168,44 | -0,17% | 685.647,00 |
| 18.11.2025 | 170,68 | 171,13 | 168,70 | 168,73 | -1,19% | 617.948,00 |
| 17.11.2025 | 172,52 | 173,13 | 170,65 | 170,76 | -1,24% | 562.386,00 |
| 14.11.2025 | 175,65 | 176,24 | 172,66 | 172,91 | -1,98% | 816.852,00 |
| 13.11.2025 | 174,10 | 177,10 | 173,23 | 176,41 | 1,38% | 770.741,00 |
| 12.11.2025 | 174,96 | 175,59 | 172,34 | 174,01 | -0,17% | 613.046,00 |
| 11.11.2025 | 174,88 | 177,24 | 174,04 | 174,31 | 0,41% | 615.165,00 |
| 10.11.2025 | 174,59 | 174,59 | 171,07 | 173,59 | -0,28% | 484.520,00 |
| 07.11.2025 | 172,49 | 174,81 | 172,18 | 174,07 | 1,23% | 523.002,00 |
| 06.11.2025 | 174,25 | 175,80 | 171,52 | 171,95 | -1,47% | 655.978,00 |
| 05.11.2025 | 174,48 | 176,03 | 171,85 | 174,52 | 0,07% | 898.635,00 |
| 04.11.2025 | 173,66 | 175,06 | 172,80 | 174,39 | 0,07% | 779.256,00 |
| 03.11.2025 | 174,25 | 174,34 | 171,42 | 174,27 | -0,35% | 805.249,00 |
| 31.10.2025 | 174,32 | 176,04 | 173,46 | 174,89 | -0,59% | 676.533,00 |
| 30.10.2025 | 175,55 | 178,47 | 174,66 | 175,93 | -0,15% | 611.472,00 |
| 29.10.2025 | 178,62 | 180,20 | 175,85 | 176,20 | -1,66% | 779.640,00 |
| 28.10.2025 | 182,01 | 182,14 | 179,02 | 179,17 | -0,72% | 502.266,00 |
| 27.10.2025 | 182,20 | 182,20 | 179,10 | 180,47 | -0,62% | 605.952,00 |
| 24.10.2025 | 187,13 | 187,68 | 180,97 | 181,59 | -2,90% | 965.518,00 |
| 23.10.2025 | 182,74 | 187,41 | 182,74 | 187,01 | 4,45% | 1.963.869,00 |
| 22.10.2025 | 166,58 | 180,62 | 166,13 | 179,04 | 9,48% | 1.848.701,00 |
| 21.10.2025 | 160,83 | 164,07 | 160,30 | 163,53 | 2,05% | 1.112.508,00 |
| 20.10.2025 | 159,76 | 161,00 | 159,73 | 160,25 | 0,88% | 752.750,00 |
| 17.10.2025 | 158,66 | 160,18 | 158,33 | 158,85 | -0,31% | - |
| 16.10.2025 | 159,63 | 160,61 | 158,00 | 159,34 | -0,15% | 800.965,00 |
| 15.10.2025 | 160,24 | 161,15 | 158,94 | 159,58 | -0,34% | 631.452,00 |
| 14.10.2025 | 156,70 | 160,87 | 156,23 | 160,13 | 1,68% | 684.038,00 |
| 13.10.2025 | 159,05 | 160,50 | 157,45 | 157,49 | -0,74% | 862.527,00 |
| 10.10.2025 | 161,54 | 162,73 | 158,45 | 158,67 | -1,33% | 634.364,00 |
| 09.10.2025 | 161,90 | 162,60 | 159,75 | 160,81 | -0,71% | 667.938,00 |
| 08.10.2025 | 161,60 | 162,58 | 160,95 | 161,96 | 0,37% | 511.070,00 |
| 07.10.2025 | 162,97 | 163,43 | 159,68 | 161,37 | -0,85% | 576.889,00 |
| 06.10.2025 | 162,69 | 163,46 | 161,90 | 162,75 | -0,42% | 608.350,00 |
| 03.10.2025 | 162,90 | 164,09 | 162,09 | 163,44 | 0,47% | 493.818,00 |
| 02.10.2025 | 162,16 | 163,52 | 162,01 | 162,68 | 0,12% | 505.079,00 |
| 01.10.2025 | 161,50 | 163,27 | 161,50 | 162,49 | 0,20% | 817.543,00 |
| 30.09.2025 | 159,38 | 162,36 | 159,13 | 162,17 | 1,09% | 711.646,00 |
| 29.09.2025 | 161,13 | 161,21 | 159,82 | 160,42 | -0,21% | 449.241,00 |
| 26.09.2025 | 159,23 | 161,03 | 159,01 | 160,75 | 1,29% | 403.387,00 |
| 25.09.2025 | 160,98 | 162,63 | 158,52 | 158,71 | -2,16% | 458.193,00 |
| 24.09.2025 | 163,08 | 164,17 | 161,28 | 162,22 | -0,67% | 481.784,00 |
| 23.09.2025 | 163,24 | 164,76 | 162,91 | 163,32 | 0,07% | 647.561,00 |
| 22.09.2025 | 164,70 | 164,90 | 162,73 | 163,20 | -0,72% | 591.731,00 |
| 19.09.2025 | 165,79 | 165,99 | 163,97 | 164,38 | -0,40% | 1.316.743,00 |
| 18.09.2025 | 164,83 | 167,15 | 164,74 | 165,04 | 0,06% | 970.481,00 |
| 17.09.2025 | 166,67 | 169,47 | 164,37 | 164,94 | -0,78% | 723.580,00 |
| 16.09.2025 | 164,60 | 166,61 | 164,58 | 166,23 | 0,84% | 656.778,00 |
| 15.09.2025 | 166,05 | 166,76 | 163,90 | 164,85 | -0,48% | 685.736,00 |
| 12.09.2025 | 167,78 | 168,28 | 165,60 | 165,65 | -1,72% | 355.987,00 |
| 11.09.2025 | 164,90 | 168,86 | 164,33 | 168,55 | 2,32% | 481.208,00 |
| 10.09.2025 | 165,99 | 167,25 | 164,30 | 164,73 | -1,29% | 533.345,00 |
| 09.09.2025 | 168,46 | 168,98 | 166,38 | 166,88 | -0,89% | 441.744,00 |
| 08.09.2025 | 167,53 | 168,47 | 165,36 | 168,38 | 0,19% | 858.834,00 |
| 05.09.2025 | 167,25 | 169,43 | 166,51 | 168,06 | 0,62% | 636.835,00 |
| 04.09.2025 | 166,70 | 167,63 | 165,71 | 167,03 | 0,14% | 939.970,00 |
| 03.09.2025 | 167,65 | 168,20 | 165,73 | 166,80 | -1,48% | 526.777,00 |
| 02.09.2025 | 170,40 | 170,74 | 168,73 | 169,31 | -1,36% | 478.512,00 |
| 29.08.2025 | 171,33 | 172,76 | 170,86 | 171,65 | 0,33% | 486.904,00 |
| 28.08.2025 | 174,01 | 174,77 | 170,32 | 171,08 | -1,26% | 452.273,00 |
| 27.08.2025 | 172,90 | 174,05 | 172,20 | 173,26 | 0,02% | 630.586,00 |
| 26.08.2025 | 175,66 | 175,69 | 172,46 | 173,22 | -1,45% | 688.280,00 |
| 25.08.2025 | 178,16 | 178,41 | 175,46 | 175,77 | -1,53% | 399.302,00 |
| 22.08.2025 | 176,85 | 180,59 | 176,85 | 178,50 | 1,49% | 728.207,00 |
| 21.08.2025 | 174,79 | 176,23 | 174,66 | 175,88 | 0,11% | 364.307,00 |
| 20.08.2025 | 175,67 | 177,16 | 174,70 | 175,69 | 0,23% | 537.108,00 |
| 19.08.2025 | 173,34 | 176,01 | 172,66 | 175,29 | 1,76% | 600.044,00 |
| 18.08.2025 | 175,06 | 175,06 | 172,24 | 172,25 | -1,45% | 509.841,00 |
| 15.08.2025 | 178,13 | 178,67 | 174,11 | 174,78 | -1,68% | 513.843,00 |
| 14.08.2025 | 177,52 | 178,24 | 174,53 | 177,76 | -0,93% | 853.518,00 |
| 13.08.2025 | 174,85 | 179,53 | 174,66 | 179,43 | 2,73% | 581.237,00 |
| 12.08.2025 | 172,27 | 174,97 | 171,77 | 174,67 | 1,66% | 906.031,00 |
| 11.08.2025 | 171,03 | 171,97 | 168,63 | 171,82 | 0,59% | 727.451,00 |
| 08.08.2025 | 170,08 | 171,43 | 169,35 | 170,81 | 0,48% | 511.904,00 |
| 07.08.2025 | 169,04 | 170,91 | 167,98 | 170,00 | 1,42% | 747.098,00 |
| 06.08.2025 | 168,28 | 168,51 | 165,63 | 167,62 | -0,33% | 615.361,00 |
| 05.08.2025 | 167,89 | 168,46 | 166,30 | 168,17 | 0,49% | 537.564,00 |
| 04.08.2025 | 166,11 | 167,78 | 165,75 | 167,35 | 0,92% | 442.091,00 |
| 01.08.2025 | 167,34 | 167,34 | 164,19 | 165,82 | -1,16% | 765.721,00 |
| 31.07.2025 | 167,25 | 170,01 | 167,25 | 167,77 | -0,39% | 720.284,00 |
| 30.07.2025 | 171,95 | 171,95 | 167,91 | 168,42 | -2,23% | 587.227,00 |
| 29.07.2025 | 174,40 | 174,87 | 171,93 | 172,27 | -1,20% | 708.451,00 |
| 28.07.2025 | 176,90 | 176,99 | 174,07 | 174,36 | -1,93% | 434.580,00 |
| 25.07.2025 | 178,96 | 179,80 | 176,66 | 177,79 | -0,37% | 461.300,00 |
| 24.07.2025 | 179,90 | 180,94 | 176,85 | 178,45 | -0,67% | 1.058.903,00 |
| 23.07.2025 | 182,54 | 184,44 | 178,48 | 179,66 | -1,11% | 1.144.153,00 |
| 22.07.2025 | 176,89 | 182,21 | 168,78 | 181,67 | 1,49% | 855.622,00 |
| 21.07.2025 | 179,30 | 180,53 | 178,70 | 179,01 | 0,23% | 634.106,00 |
| 18.07.2025 | 181,23 | 181,44 | 177,86 | 178,60 | -1,22% | 519.110,00 |
| 17.07.2025 | 178,13 | 180,97 | 177,49 | 180,80 | 1,47% | 670.102,00 |
| 16.07.2025 | 177,31 | 178,32 | 175,74 | 178,18 | 0,56% | 506.713,00 |
| 15.07.2025 | 180,98 | 181,07 | 177,06 | 177,18 | -1,81% | 420.231,00 |
| 14.07.2025 | 181,36 | 181,94 | 180,04 | 180,45 | -0,97% | 317.859,00 |
| 11.07.2025 | 182,70 | 183,62 | 181,80 | 182,21 | -1,31% | 487.015,00 |