170,630$
-2,25%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 172,69 | 174,08 | 169,04 | 171,01 | -2,03% | 898.665,00 |
| 11.03.2026 | 175,30 | 175,30 | 172,43 | 174,56 | 0,15% | 704.565,00 |
| 10.03.2026 | 176,12 | 177,39 | 173,66 | 174,30 | -1,23% | 30,00 |
| 09.03.2026 | 177,55 | 177,69 | 174,38 | 176,47 | -1,76% | 726.019,00 |
| 06.03.2026 | 182,82 | 182,82 | 178,03 | 179,64 | -2,23% | 469.759,00 |
| 05.03.2026 | 185,79 | 186,86 | 183,20 | 183,73 | -1,85% | 719.305,00 |
| 04.03.2026 | 189,43 | 189,85 | 186,17 | 187,20 | -1,80% | 549.043,00 |
| 03.03.2026 | 191,32 | 193,15 | 187,15 | 190,64 | -2,22% | 491.686,00 |
| 02.03.2026 | 194,97 | 196,08 | 192,94 | 194,97 | -0,70% | 499.809,00 |
| 27.02.2026 | 193,06 | 197,16 | 192,40 | 196,35 | 1,77% | 643.947,00 |
| 26.02.2026 | 194,92 | 194,92 | 192,36 | 192,94 | 0,08% | 604.138,00 |
| 25.02.2026 | 197,00 | 197,51 | 191,38 | 192,79 | -2,36% | 636.572,00 |
| 24.02.2026 | 197,45 | 199,54 | 196,01 | 197,45 | 0,42% | 432.803,00 |
| 23.02.2026 | 195,61 | 196,94 | 194,16 | 196,62 | -0,15% | 609.140,00 |
| 20.02.2026 | 193,69 | 196,99 | 191,97 | 196,92 | 1,71% | 650.157,00 |
| 19.02.2026 | 195,30 | 196,72 | 193,14 | 193,60 | -0,93% | 388.353,00 |
| 18.02.2026 | 194,03 | 195,93 | 193,17 | 195,41 | 0,52% | 328.495,00 |
| 17.02.2026 | 197,49 | 197,49 | 192,60 | 194,39 | -0,72% | 374.426,00 |
| 13.02.2026 | 195,19 | 196,90 | 193,76 | 195,80 | 0,13% | 518.708,00 |
| 12.02.2026 | 193,71 | 197,54 | 193,57 | 195,55 | 1,44% | 646.288,00 |
| 11.02.2026 | 190,84 | 193,88 | 189,18 | 192,78 | 1,11% | 518.831,00 |
| 10.02.2026 | 189,89 | 191,91 | 188,15 | 190,67 | 0,64% | 515.029,00 |
| 09.02.2026 | 190,73 | 191,74 | 189,18 | 189,46 | -1,07% | 636.308,00 |
| 06.02.2026 | 193,58 | 194,72 | 190,82 | 191,51 | -0,71% | 922.776,00 |
| 05.02.2026 | 193,37 | 196,00 | 191,04 | 192,88 | -0,13% | 1.472.020,00 |
| 04.02.2026 | 185,74 | 194,28 | 183,95 | 193,13 | 3,38% | 1.654.221,00 |
| 03.02.2026 | 185,42 | 189,05 | 185,09 | 186,82 | -0,14% | 1.018.109,00 |
| 02.02.2026 | 185,32 | 187,33 | 184,17 | 187,09 | 0,85% | 770.273,00 |
| 30.01.2026 | 183,94 | 185,90 | 182,39 | 185,51 | 0,07% | 555.334,00 |
| 29.01.2026 | 185,61 | 186,46 | 183,90 | 185,38 | 0,28% | 398.183,00 |
| 28.01.2026 | 186,82 | 186,95 | 183,90 | 184,87 | -1,11% | 462.369,00 |
| 27.01.2026 | 187,97 | 188,35 | 185,85 | 186,94 | -0,73% | 394.285,00 |
| 26.01.2026 | 188,35 | 188,73 | 186,20 | 188,31 | 0,47% | 425.483,00 |
| 23.01.2026 | 185,38 | 187,47 | 184,66 | 187,43 | 0,80% | 495.075,00 |
| 22.01.2026 | 185,46 | 187,42 | 184,55 | 185,94 | 0,04% | 398.187,00 |
| 21.01.2026 | 184,00 | 186,21 | 183,01 | 185,87 | 2,01% | 560.375,00 |
| 20.01.2026 | 186,42 | 187,00 | 181,64 | 182,21 | -2,51% | 493.399,00 |
| 19.01.2026 | 186,96 | 187,59 | 186,81 | 186,90 | -0,93% | - |
| 16.01.2026 | 188,01 | 188,81 | 185,78 | 188,65 | -0,23% | 767.156,00 |
| 15.01.2026 | 188,37 | 190,35 | 186,86 | 189,08 | 0,37% | 597.569,00 |
| 14.01.2026 | 188,23 | 190,00 | 186,12 | 188,38 | 0,35% | 515.714,00 |
| 13.01.2026 | 188,61 | 189,67 | 186,52 | 187,73 | -0,13% | 567.953,00 |
| 12.01.2026 | 188,57 | 190,37 | 187,53 | 187,97 | -0,23% | 387.991,00 |
| 09.01.2026 | 186,94 | 188,93 | 184,98 | 188,40 | 1,28% | 794.548,00 |
| 08.01.2026 | 179,04 | 189,60 | 179,04 | 186,02 | 3,04% | 1.058.264,00 |
| 07.01.2026 | 182,74 | 183,12 | 179,28 | 180,53 | -0,83% | 528.606,00 |
| 06.01.2026 | 181,74 | 183,05 | 180,46 | 182,04 | 0,83% | 624.588,00 |
| 05.01.2026 | 180,29 | 182,51 | 179,71 | 180,54 | -1,04% | 813.738,00 |
| 02.01.2026 | 181,41 | 183,22 | 179,36 | 182,44 | 0,31% | 810.031,00 |
| 31.12.2025 | 182,49 | 183,98 | 181,37 | 181,88 | -0,70% | 515.009,00 |
| 30.12.2025 | 182,88 | 183,94 | 181,75 | 183,16 | 0,28% | 682.991,00 |
| 29.12.2025 | 182,00 | 183,68 | 181,69 | 182,65 | 0,06% | 508.193,00 |
| 26.12.2025 | 180,62 | 183,27 | 180,62 | 182,54 | 0,46% | 352.798,00 |
| 24.12.2025 | 181,29 | 182,22 | 181,00 | 181,71 | 0,27% | 267.092,00 |
| 23.12.2025 | 181,25 | 181,88 | 180,38 | 181,22 | 0,10% | 752.200,00 |
| 22.12.2025 | 181,63 | 181,85 | 180,46 | 181,03 | -0,07% | 450.646,00 |
| 19.12.2025 | 184,16 | 184,16 | 180,43 | 181,15 | -1,14% | 1.311.384,00 |
| 18.12.2025 | 183,96 | 185,25 | 183,02 | 183,24 | -0,34% | 713.807,00 |
| 17.12.2025 | 182,00 | 184,81 | 181,81 | 183,86 | 0,40% | 617.743,00 |
| 16.12.2025 | 184,10 | 184,30 | 181,16 | 183,12 | -0,31% | 649.189,00 |
| 15.12.2025 | 181,98 | 183,90 | 181,19 | 183,69 | 0,60% | 534.397,00 |
| 12.12.2025 | 181,70 | 183,85 | 181,70 | 182,60 | 0,52% | 804.410,00 |
| 11.12.2025 | 178,42 | 182,33 | 177,26 | 181,66 | 2,57% | 747.973,00 |
| 10.12.2025 | 172,00 | 178,00 | 172,00 | 177,10 | 2,41% | 861.981,00 |
| 09.12.2025 | 174,65 | 175,27 | 172,52 | 172,94 | -1,35% | 529.886,00 |
| 08.12.2025 | 178,51 | 179,65 | 174,02 | 175,31 | -2,24% | 902.190,00 |
| 05.12.2025 | 174,94 | 179,64 | 174,38 | 179,33 | 2,50% | 1.076.067,00 |
| 04.12.2025 | 176,41 | 179,08 | 174,35 | 174,96 | -0,36% | 1.063.461,00 |
| 03.12.2025 | 171,02 | 175,80 | 171,02 | 175,59 | 1,96% | 830.673,00 |
| 02.12.2025 | 173,45 | 173,89 | 171,60 | 172,22 | -0,18% | 745.139,00 |
| 01.12.2025 | 171,58 | 173,85 | 170,21 | 172,53 | 0,09% | 654.802,00 |
| 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% | 613.512,00 |
| 24.11.2025 | 169,24 | 171,60 | 167,14 | 167,59 | -1,68% | 1.186.121,00 |
| 21.11.2025 | 168,10 | 173,17 | 166,92 | 170,46 | 2,68% | 1.322.940,00 |
| 20.11.2025 | 169,05 | 170,25 | 165,89 | 166,01 | -1,44% | 763.583,00 |
| 19.11.2025 | 168,73 | 168,96 | 165,97 | 168,44 | -0,17% | 684.944,00 |
| 18.11.2025 | 171,13 | 171,13 | 168,70 | 168,73 | -1,19% | 617.389,00 |
| 17.11.2025 | 172,52 | 173,13 | 170,65 | 170,76 | -1,24% | 562.381,00 |
| 14.11.2025 | 176,14 | 176,24 | 172,66 | 172,91 | -1,98% | 806.519,00 |
| 13.11.2025 | 173,23 | 177,10 | 173,23 | 176,41 | 1,38% | 701.309,00 |
| 12.11.2025 | 173,49 | 175,59 | 172,34 | 174,01 | -0,17% | 612.970,00 |
| 11.11.2025 | 174,88 | 177,24 | 174,04 | 174,31 | 0,41% | 487.980,00 |
| 10.11.2025 | 174,59 | 174,59 | 171,07 | 173,59 | -0,28% | 406.525,00 |
| 07.11.2025 | 172,33 | 174,81 | 172,18 | 174,07 | 1,23% | 517.170,00 |
| 06.11.2025 | 174,80 | 175,80 | 171,52 | 171,95 | -1,47% | 564.076,00 |
| 05.11.2025 | 174,48 | 176,03 | 171,85 | 174,52 | 0,07% | 831.939,00 |
| 04.11.2025 | 173,66 | 175,06 | 172,80 | 174,39 | 0,07% | 686.043,00 |
| 03.11.2025 | 174,25 | 174,34 | 171,42 | 174,27 | -0,35% | 797.429,00 |
| 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 | 185,46 | 187,68 | 180,97 | 181,59 | -2,90% | 963.151,00 |
| 23.10.2025 | 182,74 | 187,41 | 182,74 | 187,01 | 4,45% | - |
| 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 |