167,790$
-1,93%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 171,50 | 171,50 | 167,69 | 167,71 | -1,98% | 2.631.005,00 |
| 17.09.2026 | 173,84 | 174,00 | 170,90 | 171,09 | -0,69% | 788.188,00 |
| 16.09.2026 | 172,24 | 174,63 | 171,26 | 172,28 | 0,44% | 1.063.886,00 |
| 15.09.2026 | 170,65 | 171,61 | 169,20 | 171,52 | 0,35% | 694.034,00 |
| 14.09.2026 | 170,02 | 172,17 | 169,14 | 170,92 | 0,91% | 793.486,00 |
| 11.09.2026 | 171,28 | 171,83 | 168,83 | 169,38 | 0,36% | 796.263,00 |
| 10.09.2026 | 168,63 | 170,46 | 167,69 | 168,77 | -0,60% | 871.308,00 |
| 09.09.2026 | 169,89 | 171,58 | 168,75 | 169,79 | -0,53% | 747.589,00 |
| 08.09.2026 | 173,81 | 173,81 | 166,85 | 170,70 | -2,49% | 932.569,00 |
| 04.09.2026 | 171,99 | 175,45 | 170,38 | 175,06 | 1,17% | 774.369,00 |
| 03.09.2026 | 175,13 | 175,60 | 169,93 | 173,03 | -0,80% | 814.049,00 |
| 02.09.2026 | 172,66 | 176,46 | 171,07 | 174,42 | 0,78% | 904.335,00 |
| 01.09.2026 | 173,66 | 175,97 | 172,96 | 173,07 | -0,60% | 888.973,00 |
| 31.08.2026 | 176,88 | 177,46 | 173,72 | 174,11 | -2,05% | 7.317.952,00 |
| 28.08.2026 | 179,37 | 181,24 | 176,60 | 177,75 | -0,33% | 775.430,00 |
| 27.08.2026 | 180,06 | 181,59 | 178,26 | 178,34 | -2,19% | 518.887,00 |
| 26.08.2026 | 181,42 | 183,08 | 179,32 | 182,33 | 1,32% | 787.849,00 |
| 25.08.2026 | 185,08 | 185,65 | 179,55 | 179,95 | -2,04% | 692.799,00 |
| 24.08.2026 | 184,55 | 185,77 | 182,02 | 183,69 | -0,01% | 657.498,00 |
| 21.08.2026 | 183,85 | 185,42 | 181,60 | 183,71 | 0,56% | 478.060,00 |
| 20.08.2026 | 180,84 | 184,11 | 179,10 | 182,68 | -0,26% | 554.753,00 |
| 19.08.2026 | 177,35 | 184,48 | 176,40 | 183,16 | 3,07% | 627.892,00 |
| 18.08.2026 | 177,65 | 179,77 | 176,29 | 177,71 | 0,62% | 671.942,00 |
| 17.08.2026 | 175,55 | 177,91 | 174,20 | 176,62 | -1,29% | 721.163,00 |
| 14.08.2026 | 176,65 | 179,58 | 176,28 | 178,93 | -0,60% | 702.559,00 |
| 13.08.2026 | 181,23 | 182,76 | 177,33 | 180,01 | -0,56% | 1.030.275,00 |
| 12.08.2026 | 178,38 | 181,94 | 177,15 | 181,03 | 0,72% | 755.108,00 |
| 11.08.2026 | 176,91 | 180,36 | 175,23 | 179,73 | 0,77% | 668.056,00 |
| 10.08.2026 | 175,47 | 178,38 | 172,05 | 178,35 | 0,66% | 730.980,00 |
| 07.08.2026 | 175,53 | 178,00 | 173,39 | 177,18 | 1,83% | 664.522,00 |
| 06.08.2026 | 176,93 | 176,93 | 172,57 | 173,99 | -0,91% | 785.866,00 |
| 05.08.2026 | 173,71 | 175,69 | 171,10 | 175,58 | 1,32% | 822.531,00 |
| 04.08.2026 | 171,61 | 174,16 | 169,41 | 173,30 | 0,60% | 895.765,00 |
| 03.08.2026 | 172,45 | 174,38 | 169,54 | 172,27 | 1,50% | 888.058,00 |
| 31.07.2026 | 172,27 | 174,17 | 167,87 | 169,73 | -2,91% | 1.336.924,00 |
| 30.07.2026 | 185,59 | 187,91 | 173,65 | 174,82 | 4,59% | 2.072.626,00 |
| 29.07.2026 | 166,60 | 167,88 | 165,39 | 167,14 | -1,18% | 1.052.066,00 |
| 28.07.2026 | 165,89 | 171,15 | 165,89 | 169,13 | 3,74% | 969.790,00 |
| 27.07.2026 | 161,84 | 164,51 | 161,05 | 163,03 | 1,32% | 788.818,00 |
| 24.07.2026 | 155,69 | 161,42 | 155,20 | 160,90 | 3,67% | 678.380,00 |
| 23.07.2026 | 155,92 | 157,51 | 154,72 | 155,20 | -1,57% | 877.533,00 |
| 22.07.2026 | 156,65 | 158,20 | 155,80 | 157,68 | 1,24% | 643.053,00 |
| 21.07.2026 | 158,10 | 158,55 | 155,18 | 155,75 | -1,65% | 905.087,00 |
| 20.07.2026 | 162,52 | 162,52 | 157,28 | 158,36 | -1,28% | 612.142,00 |
| 17.07.2026 | 163,75 | 165,66 | 159,73 | 160,41 | -1,63% | 694.832,00 |
| 16.07.2026 | 157,37 | 163,17 | 156,87 | 163,06 | 4,00% | 874.203,00 |
| 15.07.2026 | 157,57 | 159,00 | 156,46 | 156,79 | -0,24% | 611.483,00 |
| 14.07.2026 | 159,76 | 160,34 | 156,82 | 157,16 | -1,31% | 508.159,00 |
| 13.07.2026 | 161,31 | 162,61 | 158,90 | 159,24 | -0,91% | 680.188,00 |
| 10.07.2026 | 159,99 | 162,38 | 159,70 | 160,71 | 1,03% | 479.973,00 |
| 09.07.2026 | 158,03 | 161,47 | 157,25 | 159,07 | 0,71% | 790.081,00 |
| 08.07.2026 | 161,91 | 162,45 | 156,08 | 157,95 | -3,89% | 1.074.507,00 |
| 07.07.2026 | 167,84 | 168,88 | 164,29 | 164,35 | -1,02% | 516.501,00 |
| 06.07.2026 | 166,04 | 166,23 | 163,25 | 166,04 | -0,56% | 608.736,00 |
| 02.07.2026 | 164,34 | 167,03 | 163,50 | 166,97 | 2,36% | 658.068,00 |
| 01.07.2026 | 162,81 | 164,90 | 161,04 | 163,12 | 0,47% | 614.724,00 |
| 30.06.2026 | 163,10 | 163,14 | 161,39 | 162,35 | -0,59% | 490.129,00 |
| 29.06.2026 | 163,91 | 164,97 | 161,63 | 163,32 | -1,47% | 745.440,00 |
| 26.06.2026 | 165,87 | 165,97 | 162,86 | 165,76 | 0,70% | 1.019.504,00 |
| 25.06.2026 | 163,37 | 168,00 | 162,50 | 164,61 | 0,89% | 692.353,00 |
| 24.06.2026 | 159,24 | 164,39 | 158,24 | 163,15 | 3,35% | 897.333,00 |
| 23.06.2026 | 157,84 | 159,08 | 157,01 | 157,86 | 0,24% | 587.663,00 |
| 22.06.2026 | 157,74 | 159,65 | 156,61 | 157,48 | -0,58% | 637.681,00 |
| 19.06.2026 | 158,53 | 158,73 | 158,34 | 158,40 | -0,18% | - |
| 18.06.2026 | 161,38 | 162,83 | 157,92 | 158,68 | -0,55% | 1.505.774,00 |
| 17.06.2026 | 160,58 | 163,77 | 158,18 | 159,55 | -1,46% | 777.763,00 |
| 16.06.2026 | 160,68 | 162,97 | 160,54 | 161,92 | 1,31% | 554.370,00 |
| 15.06.2026 | 161,07 | 162,03 | 159,80 | 159,82 | 0,36% | 624.932,00 |
| 12.06.2026 | 160,26 | 161,30 | 158,51 | 159,25 | 0,31% | 852.487,00 |
| 11.06.2026 | 155,52 | 160,19 | 154,41 | 158,75 | 1,72% | 956.882,00 |
| 10.06.2026 | 160,37 | 160,39 | 156,00 | 156,07 | -2,06% | 1.078.553,00 |
| 09.06.2026 | 154,26 | 159,39 | 153,71 | 159,35 | 4,14% | 964.785,00 |
| 08.06.2026 | 153,75 | 154,18 | 152,42 | 153,01 | -1,40% | 495.634,00 |
| 05.06.2026 | 153,55 | 156,23 | 152,73 | 155,18 | 1,26% | 589.036,00 |
| 04.06.2026 | 157,92 | 158,58 | 152,55 | 153,25 | -1,69% | 456.585,00 |
| 03.06.2026 | 155,50 | 157,78 | 155,30 | 155,89 | -0,73% | 740.890,00 |
| 02.06.2026 | 155,43 | 157,80 | 154,94 | 157,04 | 1,00% | 1.006.819,00 |
| 01.06.2026 | 157,11 | 157,55 | 155,15 | 155,48 | -2,26% | 536.981,00 |
| 29.05.2026 | 160,64 | 161,49 | 158,97 | 159,07 | -1,31% | 1.074.075,00 |
| 28.05.2026 | 158,91 | 161,68 | 157,89 | 161,18 | 0,41% | 559.774,00 |
| 27.05.2026 | 161,33 | 163,50 | 159,38 | 160,52 | 0,45% | 687.471,00 |
| 26.05.2026 | 160,01 | 160,64 | 158,58 | 159,80 | 0,09% | 626.321,00 |
| 22.05.2026 | 159,26 | 160,55 | 158,40 | 159,66 | 0,48% | 468.812,00 |
| 21.05.2026 | 156,62 | 160,00 | 155,00 | 158,90 | 0,37% | 623.263,00 |
| 20.05.2026 | 153,62 | 158,46 | 152,68 | 158,32 | 2,63% | 808.196,00 |
| 19.05.2026 | 156,43 | 157,63 | 154,08 | 154,26 | -1,64% | 571.600,00 |
| 18.05.2026 | 156,51 | 159,27 | 156,11 | 156,84 | 0,40% | 548.762,00 |
| 15.05.2026 | 158,47 | 159,11 | 156,02 | 156,21 | -1,82% | 646.747,00 |
| 14.05.2026 | 159,72 | 160,68 | 158,44 | 159,11 | 0,23% | 577.883,00 |
| 13.05.2026 | 160,29 | 162,00 | 158,28 | 158,74 | -0,86% | 705.936,00 |
| 12.05.2026 | 162,59 | 163,25 | 160,02 | 160,11 | -1,18% | 771.334,00 |
| 11.05.2026 | 163,78 | 163,78 | 161,38 | 162,02 | -0,91% | 705.568,00 |
| 08.05.2026 | 166,08 | 166,09 | 163,07 | 163,51 | -1,22% | 539.388,00 |
| 07.05.2026 | 167,00 | 169,07 | 164,48 | 165,53 | -0,69% | 894.994,00 |
| 06.05.2026 | 165,60 | 169,13 | 165,33 | 166,68 | 2,91% | 649.380,00 |
| 05.05.2026 | 160,73 | 163,79 | 159,19 | 161,97 | 0,94% | 633.599,00 |
| 04.05.2026 | 161,93 | 163,78 | 159,63 | 160,46 | -1,58% | 774.279,00 |
| 01.05.2026 | 164,82 | 165,11 | 162,90 | 163,03 | -0,55% | 656.242,00 |
| 30.04.2026 | 163,33 | 167,03 | 162,80 | 163,93 | 0,60% | 794.023,00 |
| 29.04.2026 | 163,99 | 166,00 | 161,55 | 162,95 | -2,13% | 862.883,00 |