199,560$
0,97%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 197,77 | 199,76 | 197,34 | 199,59 | 0,99% | 809.391,00 |
| 20.11.2024 | 196,92 | 198,60 | 196,03 | 197,64 | 0,32% | 493.930,00 |
| 19.11.2024 | 197,37 | 198,95 | 195,59 | 197,00 | -0,66% | 552.034,00 |
| 18.11.2024 | 198,10 | 199,01 | 197,00 | 198,31 | 0,29% | 499.861,00 |
| 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% | 436.821,00 |
| 13.11.2024 | 202,61 | 204,01 | 202,30 | 202,98 | 0,22% | 438.258,00 |
| 12.11.2024 | 204,60 | 205,76 | 202,45 | 202,54 | -1,00% | 428.591,00 |
| 11.11.2024 | 205,60 | 206,26 | 203,72 | 204,58 | -0,26% | 366.939,00 |
| 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% | 419.463,00 |
| 06.11.2024 | 209,83 | 209,83 | 203,42 | 204,12 | -1,27% | 1.077.338,00 |
| 05.11.2024 | 205,47 | 207,11 | 204,43 | 206,75 | 0,57% | 322.644,00 |
| 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% | 483.126,00 |
| 30.10.2024 | 205,93 | 209,19 | 205,14 | 207,76 | 0,76% | 522.341,00 |
| 29.10.2024 | 206,00 | 207,79 | 205,75 | 206,19 | -0,41% | 492.038,00 |
| 28.10.2024 | 208,65 | 209,28 | 206,74 | 207,03 | -0,06% | 578.775,00 |
| 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% | 797.777,00 |
| 23.10.2024 | 216,33 | 220,02 | 203,24 | 207,65 | -2,23% | 1.019.548,00 |
| 22.10.2024 | 214,97 | 215,40 | 211,37 | 212,39 | -1,40% | 522.841,00 |
| 21.10.2024 | 216,31 | 216,96 | 214,56 | 215,41 | -0,88% | 470.017,00 |
| 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% | 524.929,00 |
| 16.10.2024 | 219,58 | 219,58 | 214,77 | 214,93 | -2,25% | 458.384,00 |
| 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% | 305.778,00 |
| 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% | 284.968,00 |
| 09.10.2024 | 214,74 | 216,49 | 213,33 | 215,66 | 0,56% | 404.165,00 |
| 08.10.2024 | 213,00 | 215,59 | 211,25 | 214,46 | 0,23% | 416.512,00 |
| 07.10.2024 | 213,77 | 215,49 | 212,22 | 213,96 | -0,29% | 392.408,00 |
| 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% | 453.611,00 |
| 02.10.2024 | 218,60 | 220,57 | 215,93 | 216,52 | -1,50% | 342.966,00 |
| 01.10.2024 | 221,63 | 221,63 | 218,30 | 219,82 | -0,43% | 279.698,00 |
| 30.09.2024 | 221,91 | 222,79 | 219,67 | 220,76 | -0,71% | 785.474,00 |
| 27.09.2024 | 223,43 | 224,38 | 222,11 | 222,34 | 0,26% | 524.848,00 |
| 26.09.2024 | 219,89 | 222,75 | 218,95 | 221,76 | 1,34% | 857.303,00 |
| 25.09.2024 | 219,30 | 219,60 | 217,05 | 218,82 | 0,16% | 719.399,00 |
| 24.09.2024 | 216,08 | 219,91 | 215,93 | 218,48 | 1,29% | 478.261,00 |
| 23.09.2024 | 212,00 | 216,03 | 212,00 | 215,69 | 1,94% | 593.638,00 |
| 20.09.2024 | 216,15 | 216,15 | 210,96 | 211,58 | -1,94% | 1.533.713,00 |
| 19.09.2024 | 212,83 | 216,55 | 212,25 | 215,77 | 3,06% | 944.276,00 |
| 18.09.2024 | 219,00 | 220,56 | 209,29 | 209,36 | -4,92% | 935.385,00 |
| 17.09.2024 | 220,71 | 222,97 | 219,15 | 220,20 | -0,38% | 425.796,00 |
| 16.09.2024 | 220,48 | 222,88 | 220,48 | 221,04 | 0,74% | 354.207,00 |
| 13.09.2024 | 219,07 | 221,24 | 218,97 | 219,42 | 0,43% | 270.096,00 |
| 12.09.2024 | 218,51 | 219,95 | 216,90 | 218,47 | 0,08% | 410.180,00 |
| 11.09.2024 | 218,57 | 218,62 | 212,63 | 218,30 | -0,53% | 366.860,00 |
| 10.09.2024 | 219,81 | 220,93 | 218,61 | 219,46 | -0,05% | 232.268,00 |
| 09.09.2024 | 217,58 | 220,32 | 216,76 | 219,58 | 1,23% | 381.210,00 |
| 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 |