216,910$
-0,83%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 218,19 | 220,20 | 215,90 | 216,91 | -0,83% | 379.873,00 |
| 05.09.2024 | 219,56 | 221,15 | 217,30 | 218,73 | -0,08% | 414.227,00 |
| 04.09.2024 | 219,50 | 221,15 | 217,41 | 218,90 | -0,46% | 363.208,00 |
| 03.09.2024 | 220,74 | 222,30 | 218,97 | 219,91 | -0,87% | 591.048,00 |
| 30.08.2024 | 219,21 | 222,21 | 218,54 | 221,85 | 1,50% | 677.301,00 |
| 29.08.2024 | 219,99 | 220,57 | 217,36 | 218,58 | -0,10% | 347.924,00 |
| 28.08.2024 | 217,45 | 220,43 | 217,45 | 218,80 | 0,63% | 471.999,00 |
| 27.08.2024 | 217,56 | 219,21 | 216,16 | 217,42 | -0,28% | 296.276,00 |
| 26.08.2024 | 219,58 | 221,05 | 217,82 | 218,04 | -0,46% | 250.193,00 |
| 23.08.2024 | 216,68 | 219,13 | 216,68 | 219,05 | 1,32% | 245.493,00 |
| 22.08.2024 | 214,89 | 216,34 | 214,23 | 216,19 | 0,60% | 271.372,00 |
| 21.08.2024 | 213,39 | 215,66 | 211,16 | 214,91 | 1,22% | 498.949,00 |
| 20.08.2024 | 213,26 | 213,40 | 210,65 | 212,33 | -0,44% | 492.837,00 |
| 19.08.2024 | 213,57 | 214,41 | 212,38 | 213,26 | 0,14% | 395.215,00 |
| 16.08.2024 | 211,88 | 213,55 | 210,46 | 212,97 | 0,22% | 757.220,00 |
| 15.08.2024 | 210,89 | 213,75 | 210,44 | 212,51 | 1,70% | 395.518,00 |
| 14.08.2024 | 209,03 | 209,81 | 208,18 | 208,95 | -0,07% | 283.285,00 |
| 13.08.2024 | 208,68 | 209,69 | 205,96 | 209,09 | 0,79% | 230.567,00 |
| 12.08.2024 | 207,27 | 208,30 | 205,61 | 207,46 | -0,19% | 266.898,00 |
| 09.08.2024 | 206,58 | 208,05 | 204,43 | 207,86 | 0,06% | 271.497,00 |
| 08.08.2024 | 203,95 | 208,31 | 202,56 | 207,73 | 2,42% | 513.596,00 |
| 07.08.2024 | 207,17 | 208,87 | 202,47 | 202,82 | -1,36% | 462.649,00 |
| 06.08.2024 | 202,71 | 208,40 | 201,72 | 205,62 | 1,66% | 505.343,00 |
| 05.08.2024 | 211,11 | 211,11 | 201,22 | 202,27 | -3,85% | 613.067,00 |
| 02.08.2024 | 212,52 | 212,52 | 207,57 | 210,38 | -1,71% | 530.345,00 |
| 01.08.2024 | 216,78 | 217,70 | 212,15 | 214,05 | -1,28% | 493.734,00 |
| 31.07.2024 | 216,62 | 218,58 | 214,42 | 216,83 | 0,49% | 513.305,00 |
| 30.07.2024 | 212,46 | 216,87 | 212,46 | 215,78 | 1,35% | 473.310,00 |
| 29.07.2024 | 214,91 | 215,40 | 212,54 | 212,91 | -0,39% | 606.919,00 |
| 26.07.2024 | 211,71 | 214,03 | 210,80 | 213,74 | 2,22% | 522.970,00 |
| 25.07.2024 | 210,00 | 214,12 | 208,57 | 209,10 | -2,65% | 782.510,00 |
| 24.07.2024 | 219,52 | 219,52 | 214,30 | 214,79 | -2,62% | 897.093,00 |
| 23.07.2024 | 229,53 | 233,48 | 216,46 | 220,56 | -1,61% | 775.660,00 |
| 22.07.2024 | 219,92 | 224,77 | 219,16 | 224,18 | 1,90% | 654.115,00 |
| 19.07.2024 | 224,14 | 224,14 | 219,62 | 219,99 | -1,76% | 364.873,00 |
| 18.07.2024 | 222,00 | 226,09 | 221,32 | 223,93 | 0,48% | 427.842,00 |
| 17.07.2024 | 222,95 | 224,94 | 221,49 | 222,85 | -0,28% | 439.608,00 |
| 16.07.2024 | 219,87 | 223,68 | 218,17 | 223,47 | 2,11% | 474.362,00 |
| 15.07.2024 | 221,14 | 222,42 | 218,70 | 218,85 | -0,83% | 310.654,00 |
| 12.07.2024 | 219,41 | 221,93 | 217,95 | 220,68 | 1,30% | 506.552,00 |
| 11.07.2024 | 218,53 | 220,50 | 217,42 | 217,84 | 0,61% | 435.052,00 |
| 10.07.2024 | 214,53 | 216,77 | 213,02 | 216,52 | 1,65% | 318.846,00 |
| 09.07.2024 | 215,08 | 215,16 | 212,79 | 213,00 | -0,98% | 564.891,00 |
| 08.07.2024 | 217,03 | 217,74 | 214,11 | 215,10 | -0,44% | 686.192,00 |
| 05.07.2024 | 216,13 | 216,41 | 213,86 | 216,04 | -0,36% | 355.193,00 |
| 03.07.2024 | 214,83 | 216,93 | 213,99 | 216,83 | 0,79% | 235.541,00 |
| 02.07.2024 | 213,17 | 215,21 | 211,84 | 215,12 | 0,82% | 384.803,00 |
| 01.07.2024 | 219,38 | 219,52 | 212,49 | 213,36 | -2,42% | 536.331,00 |
| 28.06.2024 | 223,45 | 224,80 | 217,42 | 218,65 | -2,13% | 812.333,00 |
| 27.06.2024 | 223,64 | 224,77 | 222,26 | 223,40 | -0,29% | 272.720,00 |
| 26.06.2024 | 224,97 | 224,97 | 222,78 | 224,06 | -0,74% | 336.476,00 |
| 25.06.2024 | 229,29 | 230,88 | 225,67 | 225,72 | -1,66% | 297.379,00 |
| 24.06.2024 | 226,95 | 231,53 | 226,91 | 229,52 | 1,14% | 423.458,00 |
| 21.06.2024 | 226,38 | 227,36 | 224,64 | 226,94 | 0,42% | 888.121,00 |
| 20.06.2024 | 226,56 | 228,16 | 224,82 | 226,00 | -0,46% | 488.537,00 |
| 18.06.2024 | 229,46 | 230,43 | 226,33 | 227,04 | -0,59% | 499.615,00 |
| 17.06.2024 | 226,00 | 228,71 | 224,20 | 228,39 | 0,82% | 286.801,00 |
| 14.06.2024 | 227,16 | 228,54 | 224,18 | 226,53 | -0,80% | 307.232,00 |
| 13.06.2024 | 227,88 | 228,84 | 225,06 | 228,36 | 0,07% | 307.821,00 |
| 12.06.2024 | 226,93 | 228,40 | 225,85 | 228,21 | 1,32% | 257.496,00 |
| 11.06.2024 | 224,08 | 225,26 | 222,16 | 225,23 | 0,22% | 223.197,00 |
| 10.06.2024 | 225,56 | 225,56 | 222,26 | 224,74 | -0,68% | 269.927,00 |
| 07.06.2024 | 226,92 | 227,80 | 226,21 | 226,29 | -0,28% | 245.227,00 |
| 06.06.2024 | 227,55 | 228,26 | 225,96 | 226,92 | -0,44% | 676.964,00 |
| 05.06.2024 | 226,53 | 228,19 | 226,09 | 227,92 | 0,20% | 307.975,00 |
| 04.06.2024 | 226,44 | 227,77 | 225,41 | 227,47 | 0,14% | 408.243,00 |
| 03.06.2024 | 228,32 | 229,28 | 223,68 | 227,15 | -0,19% | 531.120,00 |
| 31.05.2024 | 223,37 | 228,10 | 222,42 | 227,59 | 1,84% | 968.610,00 |
| 30.05.2024 | 222,28 | 224,19 | 222,07 | 223,48 | 0,69% | 461.506,00 |
| 29.05.2024 | 223,14 | 223,23 | 221,28 | 221,95 | -1,31% | 311.355,00 |
| 28.05.2024 | 226,67 | 227,15 | 224,67 | 224,90 | -0,95% | 354.350,00 |
| 24.05.2024 | 227,88 | 228,77 | 225,91 | 227,05 | 0,01% | 197.602,00 |
| 23.05.2024 | 229,75 | 229,75 | 226,62 | 227,03 | -0,96% | 334.437,00 |
| 22.05.2024 | 229,00 | 229,98 | 228,11 | 229,22 | 0,03% | 344.960,00 |
| 21.05.2024 | 226,74 | 229,21 | 225,99 | 229,14 | 1,37% | 391.269,00 |
| 20.05.2024 | 225,93 | 227,26 | 225,44 | 226,05 | -0,11% | 344.607,00 |
| 17.05.2024 | 225,14 | 226,61 | 224,02 | 226,30 | 0,77% | 1.064.119,00 |
| 16.05.2024 | 225,64 | 226,89 | 224,54 | 224,58 | -0,68% | 405.262,00 |
| 15.05.2024 | 226,46 | 226,77 | 225,25 | 226,11 | 0,16% | 262.289,00 |
| 14.05.2024 | 225,80 | 226,04 | 224,01 | 225,74 | 0,30% | 326.972,00 |
| 13.05.2024 | 226,49 | 227,30 | 223,84 | 225,07 | -0,24% | 373.327,00 |
| 10.05.2024 | 228,13 | 228,13 | 225,01 | 225,61 | -0,89% | 382.921,00 |
| 09.05.2024 | 225,00 | 228,15 | 224,26 | 227,64 | 1,13% | 361.869,00 |
| 08.05.2024 | 223,62 | 225,55 | 223,56 | 225,10 | 0,54% | 362.543,00 |
| 07.05.2024 | 223,18 | 225,26 | 223,10 | 223,90 | 0,79% | 279.378,00 |
| 06.05.2024 | 222,00 | 223,62 | 220,83 | 222,14 | 0,27% | 451.872,00 |
| 03.05.2024 | 220,78 | 222,62 | 220,50 | 221,55 | 0,93% | 319.981,00 |
| 02.05.2024 | 218,84 | 220,50 | 217,28 | 219,51 | 0,77% | 323.637,00 |
| 01.05.2024 | 218,66 | 221,95 | 216,37 | 217,83 | 0,25% | 409.278,00 |
| 30.04.2024 | 216,90 | 219,00 | 215,46 | 217,28 | -0,51% | 575.354,00 |
| 29.04.2024 | 220,00 | 222,23 | 217,86 | 218,39 | -0,29% | 437.919,00 |
| 26.04.2024 | 217,73 | 220,61 | 217,58 | 219,03 | 0,86% | 556.567,00 |
| 25.04.2024 | 211,84 | 217,75 | 211,84 | 217,16 | 2,23% | 625.573,00 |
| 24.04.2024 | 217,64 | 224,60 | 210,54 | 212,42 | 0,52% | 776.341,00 |
| 23.04.2024 | 211,14 | 212,24 | 209,92 | 211,33 | -0,21% | 841.174,00 |
| 22.04.2024 | 211,68 | 213,35 | 210,65 | 211,77 | 0,09% | 422.691,00 |
| 19.04.2024 | 209,32 | 212,00 | 209,32 | 211,57 | 1,06% | 618.567,00 |
| 18.04.2024 | 209,92 | 210,95 | 208,41 | 209,35 | 0,21% | 305.456,00 |
| 17.04.2024 | 212,77 | 213,32 | 208,74 | 208,92 | -1,03% | 431.508,00 |
| 16.04.2024 | 211,35 | 212,09 | 209,38 | 211,09 | -0,09% | 328.130,00 |