184,128$
-0,08%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 184,34 | 184,92 | 183,03 | 184,36 | 0,05% | 672.244,00 |
| 20.02.2025 | 182,61 | 184,45 | 182,10 | 184,27 | 0,70% | 700.036,00 |
| 19.02.2025 | 182,43 | 183,93 | 182,07 | 182,98 | -0,38% | 727.876,00 |
| 18.02.2025 | 182,03 | 183,79 | 181,47 | 183,67 | 0,79% | 419.993,00 |
| 17.02.2025 | 181,74 | 182,24 | 181,74 | 182,24 | 0,35% | - |
| 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 | 178,72 | 183,80 | 178,72 | 181,19 | 0,67% | 815.518,00 |
| 11.02.2025 | 180,83 | 181,91 | 178,84 | 179,99 | -0,94% | 745.752,00 |
| 10.02.2025 | 180,02 | 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 | 185,74 | 186,08 | 180,86 | 181,68 | -1,60% | 872.970,00 |
| 05.02.2025 | 182,54 | 184,96 | 181,18 | 184,63 | 1,10% | 940.847,00 |
| 04.02.2025 | 183,71 | 184,21 | 182,28 | 182,62 | -0,39% | 725.855,00 |
| 03.02.2025 | 182,80 | 184,02 | 180,50 | 183,34 | -1,29% | 1.023.544,00 |
| 31.01.2025 | 184,70 | 188,33 | 184,46 | 185,73 | 1,78% | 1.500.428,00 |
| 30.01.2025 | 187,04 | 187,12 | 179,20 | 182,49 | -5,40% | 2.345.174,00 |
| 29.01.2025 | 192,92 | 194,75 | 192,33 | 192,91 | -0,20% | 1.066.867,00 |
| 28.01.2025 | 194,66 | 196,41 | 192,89 | 193,30 | -1,33% | 661.602,00 |
| 27.01.2025 | 191,11 | 195,92 | 191,11 | 195,91 | 2,29% | 823.613,00 |
| 24.01.2025 | 193,43 | 194,53 | 190,95 | 191,52 | -0,95% | 682.027,00 |
| 23.01.2025 | 190,16 | 193,44 | 189,61 | 193,36 | 1,49% | 675.437,00 |
| 22.01.2025 | 191,59 | 192,45 | 190,05 | 190,53 | -1,02% | 597.323,00 |
| 21.01.2025 | 192,38 | 193,97 | 191,47 | 192,50 | 0,62% | 879.554,00 |
| 17.01.2025 | 192,25 | 193,22 | 190,76 | 191,32 | 0,04% | 623.811,00 |
| 16.01.2025 | 190,47 | 191,37 | 189,54 | 191,24 | 0,53% | 382.541,00 |
| 15.01.2025 | 190,90 | 193,55 | 189,62 | 190,23 | 0,49% | 628.739,00 |
| 14.01.2025 | 189,71 | 189,99 | 187,75 | 189,31 | 0,72% | 516.568,00 |
| 13.01.2025 | 184,70 | 188,17 | 184,41 | 187,96 | 1,68% | 560.817,00 |
| 10.01.2025 | 185,88 | 187,01 | 184,70 | 184,86 | -1,52% | 431.367,00 |
| 08.01.2025 | 185,81 | 187,88 | 184,56 | 187,71 | 0,55% | 405.591,00 |
| 07.01.2025 | 188,77 | 191,24 | 186,12 | 186,69 | -0,72% | 485.812,00 |
| 06.01.2025 | 185,68 | 189,85 | 185,29 | 188,04 | 1,59% | 823.929,00 |
| 03.01.2025 | 183,45 | 185,40 | 181,99 | 185,09 | 0,97% | 915.336,00 |
| 02.01.2025 | 188,08 | 189,18 | 182,84 | 183,31 | -2,04% | 620.696,00 |
| 31.12.2024 | 187,24 | 189,26 | 186,56 | 187,13 | -0,06% | 452.740,00 |
| 30.12.2024 | 186,86 | 187,98 | 185,29 | 187,24 | -0,67% | 533.074,00 |
| 27.12.2024 | 188,03 | 190,27 | 187,84 | 188,51 | -0,44% | 572.985,00 |
| 26.12.2024 | 188,60 | 190,07 | 188,60 | 189,35 | -0,02% | 301.303,00 |
| 24.12.2024 | 188,95 | 189,70 | 188,03 | 189,38 | 0,42% | 167.105,00 |
| 23.12.2024 | 186,96 | 189,01 | 186,16 | 188,58 | 0,24% | 515.941,00 |
| 20.12.2024 | 186,26 | 190,07 | 186,26 | 188,13 | 1,00% | 1.308.832,00 |
| 19.12.2024 | 186,84 | 189,68 | 185,73 | 186,26 | -0,32% | 682.100,00 |
| 18.12.2024 | 191,53 | 193,39 | 186,75 | 186,85 | -2,41% | 710.156,00 |
| 17.12.2024 | 192,00 | 193,05 | 190,00 | 191,46 | -0,83% | 622.495,00 |
| 16.12.2024 | 195,00 | 195,50 | 192,82 | 193,06 | -1,07% | 545.998,00 |
| 13.12.2024 | 196,20 | 197,44 | 194,89 | 195,14 | -1,28% | 375.403,00 |
| 12.12.2024 | 197,09 | 198,39 | 195,52 | 197,67 | 0,06% | 463.483,00 |
| 11.12.2024 | 202,87 | 203,05 | 197,31 | 197,56 | -1,94% | 579.245,00 |
| 10.12.2024 | 203,19 | 203,78 | 199,94 | 201,46 | -1,26% | 477.619,00 |
| 09.12.2024 | 203,45 | 206,45 | 203,24 | 204,04 | 0,76% | 504.939,00 |
| 06.12.2024 | 204,53 | 206,15 | 201,67 | 202,50 | -0,39% | 594.624,00 |
| 05.12.2024 | 203,76 | 204,50 | 201,79 | 203,29 | -0,52% | 491.026,00 |
| 04.12.2024 | 204,45 | 205,38 | 202,47 | 204,36 | -0,40% | 409.007,00 |
| 03.12.2024 | 205,29 | 206,06 | 204,18 | 205,19 | -0,46% | 796.422,00 |
| 02.12.2024 | 206,76 | 206,76 | 204,00 | 206,14 | 0,09% | 492.107,00 |
| 29.11.2024 | 204,01 | 206,90 | 204,01 | 205,95 | 0,39% | 318.989,00 |
| 27.11.2024 | 205,33 | 207,78 | 204,55 | 205,15 | 0,26% | 460.027,00 |
| 26.11.2024 | 207,33 | 207,74 | 204,44 | 204,62 | -1,60% | 539.951,00 |
| 25.11.2024 | 204,15 | 207,99 | 204,15 | 207,94 | 2,64% | 1.072.267,00 |
| 22.11.2024 | 200,29 | 202,90 | 199,94 | 202,59 | 1,50% | 510.657,00 |
| 21.11.2024 | 197,76 | 199,76 | 197,34 | 199,59 | 0,99% | 809.391,00 |
| 20.11.2024 | 196,92 | 198,60 | 196,03 | 197,64 | 0,32% | 494.048,00 |
| 19.11.2024 | 197,37 | 198,95 | 195,59 | 197,00 | -0,66% | 557.945,00 |
| 18.11.2024 | 198,10 | 199,01 | 197,00 | 198,31 | 0,29% | 554.972,00 |
| 15.11.2024 | 198,65 | 200,16 | 197,24 | 197,73 | -1,09% | 460.769,00 |
| 14.11.2024 | 201,94 | 202,96 | 198,77 | 199,91 | -1,51% | 441.246,00 |
| 13.11.2024 | 202,61 | 204,01 | 202,30 | 202,98 | 0,22% | 471.716,00 |
| 12.11.2024 | 204,60 | 205,76 | 202,45 | 202,54 | -1,00% | 458.394,00 |
| 11.11.2024 | 205,60 | 206,26 | 203,72 | 204,58 | -0,26% | 367.192,00 |
| 08.11.2024 | 205,45 | 206,83 | 204,90 | 205,11 | -0,17% | 376.702,00 |
| 07.11.2024 | 205,75 | 208,16 | 205,20 | 205,45 | 0,65% | 421.063,00 |
| 06.11.2024 | 209,83 | 209,83 | 203,42 | 204,12 | -1,27% | 1.078.845,00 |
| 05.11.2024 | 205,47 | 207,11 | 204,43 | 206,75 | 0,57% | 351.758,00 |
| 04.11.2024 | 206,49 | 208,74 | 204,64 | 205,57 | -0,26% | 336.582,00 |
| 01.11.2024 | 206,56 | 208,31 | 206,04 | 206,11 | -0,44% | 389.108,00 |
| 31.10.2024 | 207,80 | 209,65 | 207,03 | 207,03 | -0,35% | 523.438,00 |
| 30.10.2024 | 205,93 | 209,19 | 205,14 | 207,76 | 0,76% | 522.369,00 |
| 29.10.2024 | 206,00 | 207,79 | 205,75 | 206,19 | -0,41% | 497.029,00 |
| 28.10.2024 | 208,65 | 209,28 | 206,74 | 207,03 | -0,06% | 598.863,00 |
| 25.10.2024 | 206,14 | 207,38 | 203,74 | 207,16 | 1,07% | 797.830,00 |
| 24.10.2024 | 203,09 | 206,32 | 202,71 | 204,96 | -1,30% | 827.646,00 |
| 23.10.2024 | 216,33 | 220,02 | 203,24 | 207,65 | -2,23% | 1.045.160,00 |
| 22.10.2024 | 214,97 | 215,40 | 211,37 | 212,39 | -1,40% | 524.787,00 |
| 21.10.2024 | 216,31 | 216,96 | 214,56 | 215,41 | -0,88% | 470.489,00 |
| 18.10.2024 | 219,95 | 221,54 | 217,07 | 217,33 | -0,47% | 427.863,00 |
| 17.10.2024 | 220,00 | 222,16 | 216,58 | 218,36 | 1,60% | 557.909,00 |
| 16.10.2024 | 219,58 | 219,58 | 214,77 | 214,93 | -2,25% | 494.975,00 |
| 15.10.2024 | 220,09 | 222,10 | 219,46 | 219,88 | -0,29% | 425.822,00 |
| 14.10.2024 | 217,79 | 220,70 | 217,00 | 220,52 | 1,14% | 305.802,00 |
| 11.10.2024 | 215,30 | 218,61 | 215,30 | 218,03 | 1,38% | 384.351,00 |
| 10.10.2024 | 214,40 | 215,85 | 213,59 | 215,07 | -0,27% | 285.262,00 |
| 09.10.2024 | 214,74 | 216,49 | 213,33 | 215,66 | 0,56% | 404.222,00 |
| 08.10.2024 | 213,00 | 215,59 | 211,25 | 214,46 | 0,23% | 424.031,00 |
| 07.10.2024 | 213,77 | 215,49 | 212,22 | 213,96 | -0,29% | 419.203,00 |
| 04.10.2024 | 214,08 | 214,99 | 212,94 | 214,59 | 0,94% | 244.304,00 |
| 03.10.2024 | 215,77 | 216,31 | 212,41 | 212,59 | -1,82% | 453.698,00 |
| 02.10.2024 | 218,60 | 220,57 | 215,93 | 216,52 | -1,50% | 372.737,00 |
| 01.10.2024 | 221,63 | 221,63 | 218,30 | 219,82 | -0,43% | 279.708,00 |
| 30.09.2024 | 221,91 | 222,79 | 219,67 | 220,76 | -0,71% | 860.092,00 |