170,630$
-1,72%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 172,87 | 173,50 | 168,83 | 170,75 | -1,65% | 695.574,00 |
| 24.04.2025 | 169,23 | 175,25 | 168,26 | 173,62 | 1,98% | 1.241.168,00 |
| 23.04.2025 | 173,48 | 176,65 | 168,93 | 170,25 | -2,62% | 1.632.474,00 |
| 22.04.2025 | 170,87 | 175,31 | 170,26 | 174,83 | 3,43% | 1.140.876,00 |
| 21.04.2025 | 169,66 | 169,85 | 167,19 | 169,03 | -1,07% | 728.848,00 |
| 17.04.2025 | 169,23 | 172,07 | 169,23 | 170,85 | 1,61% | 625.591,00 |
| 16.04.2025 | 168,88 | 171,21 | 167,18 | 168,15 | -0,80% | 736.096,00 |
| 15.04.2025 | 171,62 | 172,97 | 169,19 | 169,50 | -1,61% | 881.161,00 |
| 14.04.2025 | 171,66 | 172,40 | 170,16 | 172,28 | 1,53% | 820.898,00 |
| 11.04.2025 | 166,58 | 171,26 | 164,14 | 169,68 | 1,86% | 1.090.810,00 |
| 10.04.2025 | 166,44 | 167,17 | 161,50 | 166,58 | -1,35% | 1.220.629,00 |
| 09.04.2025 | 157,34 | 171,10 | 157,34 | 168,86 | 5,82% | 1.997.656,00 |
| 08.04.2025 | 171,01 | 171,01 | 157,00 | 159,58 | -4,03% | 1.816.801,00 |
| 07.04.2025 | 167,45 | 172,55 | 162,53 | 166,28 | -2,33% | 1.812.841,00 |
| 04.04.2025 | 173,63 | 174,91 | 168,77 | 170,25 | -3,45% | 1.781.064,00 |
| 03.04.2025 | 175,04 | 178,29 | 173,89 | 176,34 | -2,35% | 1.197.294,00 |
| 02.04.2025 | 178,71 | 180,66 | 177,69 | 180,58 | 0,57% | 423.128,00 |
| 01.04.2025 | 177,82 | 179,90 | 176,76 | 179,56 | 0,89% | 501.802,00 |
| 31.03.2025 | 177,30 | 178,40 | 174,82 | 177,97 | 1,25% | 716.217,00 |
| 28.03.2025 | 178,72 | 179,09 | 175,15 | 175,77 | -1,25% | 350.687,00 |
| 27.03.2025 | 178,00 | 178,61 | 176,48 | 177,99 | 0,03% | 376.969,00 |
| 26.03.2025 | 176,48 | 178,21 | 175,81 | 177,94 | 1,28% | 347.583,00 |
| 25.03.2025 | 177,58 | 178,14 | 174,19 | 175,69 | -0,75% | 424.874,00 |
| 24.03.2025 | 175,57 | 177,24 | 174,56 | 177,01 | 1,39% | 575.807,00 |
| 21.03.2025 | 175,24 | 175,68 | 173,02 | 174,58 | -1,40% | 1.492.702,00 |
| 20.03.2025 | 178,02 | 180,35 | 176,57 | 177,05 | -1,15% | 727.629,00 |
| 19.03.2025 | 180,23 | 180,63 | 176,89 | 179,11 | -0,46% | 548.776,00 |
| 18.03.2025 | 178,73 | 180,32 | 178,70 | 179,93 | 0,12% | 537.903,00 |
| 17.03.2025 | 180,00 | 180,87 | 178,22 | 179,72 | 0,60% | 497.301,00 |
| 14.03.2025 | 177,13 | 178,96 | 176,59 | 178,64 | 1,56% | 420.100,00 |
| 13.03.2025 | 177,50 | 178,99 | 174,91 | 175,89 | -0,66% | 552.793,00 |
| 12.03.2025 | 180,41 | 180,41 | 177,06 | 177,06 | -1,72% | 542.540,00 |
| 11.03.2025 | 186,77 | 186,89 | 180,09 | 180,15 | -3,42% | 601.710,00 |
| 10.03.2025 | 183,88 | 189,75 | 183,88 | 186,52 | 1,40% | 787.759,00 |
| 07.03.2025 | 181,42 | 184,87 | 181,42 | 183,94 | 0,84% | 1.195.522,00 |
| 06.03.2025 | 181,59 | 183,16 | 180,11 | 182,40 | -0,23% | 1.147.577,00 |
| 05.03.2025 | 181,51 | 183,63 | 179,93 | 182,82 | 0,82% | 883.523,00 |
| 04.03.2025 | 185,11 | 185,64 | 180,79 | 181,33 | -2,47% | 957.528,00 |
| 03.03.2025 | 189,22 | 190,45 | 185,44 | 185,92 | -1,09% | 524.619,00 |
| 28.02.2025 | 186,23 | 188,25 | 185,88 | 187,97 | 1,34% | 718.085,00 |
| 27.02.2025 | 185,06 | 186,71 | 184,83 | 185,49 | -0,14% | 323.431,00 |
| 26.02.2025 | 186,48 | 186,59 | 184,34 | 185,75 | -0,34% | 405.787,00 |
| 25.02.2025 | 186,34 | 186,98 | 185,24 | 186,38 | 1,00% | 535.853,00 |
| 24.02.2025 | 185,02 | 186,23 | 183,26 | 184,54 | 0,10% | 534.798,00 |
| 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% | 699.936,00 |
| 19.02.2025 | 182,43 | 183,93 | 182,07 | 182,98 | -0,38% | 673.606,00 |
| 18.02.2025 | 182,03 | 183,79 | 181,47 | 183,67 | 1,13% | 419.993,00 |
| 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% | 512.792,00 |
| 12.02.2025 | 178,72 | 183,80 | 178,72 | 181,19 | 0,67% | 815.512,00 |
| 11.02.2025 | 180,83 | 181,91 | 178,84 | 179,99 | -0,94% | 737.098,00 |
| 10.02.2025 | 180,02 | 182,22 | 179,06 | 181,70 | 1,42% | 568.443,00 |
| 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% | 939.173,00 |
| 04.02.2025 | 183,71 | 184,21 | 182,28 | 182,62 | -0,39% | 725.203,00 |
| 03.02.2025 | 182,80 | 184,02 | 180,50 | 183,34 | -1,29% | 1.023.209,00 |
| 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% | 2.335.161,00 |
| 29.01.2025 | 192,92 | 194,75 | 192,33 | 192,91 | -0,20% | 1.066.639,00 |
| 28.01.2025 | 194,66 | 196,41 | 192,89 | 193,30 | -1,33% | 661.521,00 |
| 27.01.2025 | 191,11 | 195,92 | 191,11 | 195,91 | 2,29% | 779.819,00 |
| 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% | 675.419,00 |
| 22.01.2025 | 191,59 | 192,45 | 190,05 | 190,53 | -1,02% | 590.730,00 |
| 21.01.2025 | 192,38 | 193,97 | 191,47 | 192,50 | 0,62% | 805.012,00 |
| 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% | 378.405,00 |
| 15.01.2025 | 190,90 | 193,55 | 189,62 | 190,23 | 0,49% | 600.053,00 |
| 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% | 551.767,00 |
| 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% | 485.650,00 |
| 06.01.2025 | 185,68 | 189,85 | 185,29 | 188,04 | 1,59% | 780.387,00 |
| 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% | 620.149,00 |
| 31.12.2024 | 187,24 | 189,26 | 186,56 | 187,13 | -0,06% | 452.740,00 |
| 30.12.2024 | 186,00 | 187,98 | 185,29 | 187,24 | -0,67% | 437.225,00 |
| 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% | 292.407,00 |
| 24.12.2024 | 188,95 | 189,70 | 188,03 | 189,38 | 0,42% | 167.105,00 |
| 23.12.2024 | 187,48 | 189,01 | 186,16 | 188,58 | 0,24% | 495.545,00 |
| 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% | 670.779,00 |
| 18.12.2024 | 191,53 | 193,39 | 186,75 | 186,85 | -2,41% | 696.309,00 |
| 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% | 538.396,00 |
| 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% | 457.187,00 |
| 11.12.2024 | 202,87 | 203,05 | 197,31 | 197,56 | -1,94% | 575.332,00 |
| 10.12.2024 | 203,19 | 203,78 | 199,94 | 201,46 | -1,26% | 461.603,00 |
| 09.12.2024 | 203,45 | 206,45 | 203,24 | 204,04 | 0,76% | 504.865,00 |
| 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% | 486.412,00 |
| 04.12.2024 | 204,45 | 205,38 | 202,47 | 204,36 | -0,40% | 396.776,00 |
| 03.12.2024 | 205,29 | 206,06 | 204,18 | 205,19 | -0,46% | 731.595,00 |
| 02.12.2024 | 206,76 | 206,76 | 204,00 | 206,14 | 0,09% | 480.738,00 |
| 29.11.2024 | 204,01 | 206,90 | 204,01 | 205,95 | 0,39% | 318.989,00 |