170,990$
-2,05%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 172,69 | 174,08 | 169,04 | 171,01 | -2,03% | 898.665,00 |
| 11.03.2026 | 175,30 | 175,30 | 172,43 | 174,56 | 0,15% | 704.550,00 |
| 10.03.2026 | 174,78 | 177,39 | 173,66 | 174,30 | -1,23% | 918.747,00 |
| 09.03.2026 | 177,12 | 177,69 | 174,38 | 176,47 | -1,76% | 30,00 |
| 06.03.2026 | 182,82 | 182,82 | 178,03 | 179,64 | -2,23% | 30,00 |
| 05.03.2026 | 186,47 | 186,86 | 183,20 | 183,73 | -1,85% | 719.304,00 |
| 04.03.2026 | 189,43 | 189,85 | 186,17 | 187,20 | -1,80% | 549.043,00 |
| 03.03.2026 | 191,32 | 193,15 | 187,15 | 190,64 | -2,22% | 491.686,00 |
| 02.03.2026 | 194,97 | 196,08 | 192,94 | 194,97 | -0,70% | 499.809,00 |
| 27.02.2026 | 193,06 | 197,16 | 192,40 | 196,35 | 1,77% | 643.947,00 |
| 26.02.2026 | 194,92 | 194,92 | 192,36 | 192,94 | 0,08% | 604.138,00 |
| 25.02.2026 | 197,00 | 197,51 | 191,38 | 192,79 | -2,36% | 636.572,00 |
| 24.02.2026 | 197,45 | 199,54 | 196,01 | 197,45 | 0,42% | 432.803,00 |
| 23.02.2026 | 195,61 | 196,94 | 194,16 | 196,62 | -0,15% | 609.140,00 |
| 20.02.2026 | 193,69 | 196,99 | 191,97 | 196,92 | 1,71% | 650.157,00 |
| 19.02.2026 | 195,30 | 196,72 | 193,14 | 193,60 | -0,93% | 388.353,00 |
| 18.02.2026 | 194,03 | 195,93 | 193,17 | 195,41 | 0,52% | 328.495,00 |
| 17.02.2026 | 197,49 | 197,49 | 192,60 | 194,39 | -0,72% | 374.426,00 |
| 13.02.2026 | 195,19 | 196,90 | 193,76 | 195,80 | 0,13% | 518.708,00 |
| 12.02.2026 | 193,71 | 197,54 | 193,57 | 195,55 | 1,44% | 646.288,00 |
| 11.02.2026 | 190,84 | 193,88 | 189,18 | 192,78 | 1,11% | 518.831,00 |
| 10.02.2026 | 189,89 | 191,91 | 188,15 | 190,67 | 0,64% | 515.029,00 |
| 09.02.2026 | 190,73 | 191,74 | 189,18 | 189,46 | -1,07% | 636.308,00 |
| 06.02.2026 | 193,58 | 194,72 | 190,82 | 191,51 | -0,71% | 922.776,00 |
| 05.02.2026 | 193,37 | 196,00 | 191,04 | 192,88 | -0,13% | 1.472.020,00 |
| 04.02.2026 | 185,74 | 194,28 | 183,95 | 193,13 | 3,38% | 1.654.221,00 |
| 03.02.2026 | 185,42 | 189,05 | 185,09 | 186,82 | -0,14% | 1.018.109,00 |
| 02.02.2026 | 185,32 | 187,33 | 184,17 | 187,09 | 0,85% | 770.273,00 |
| 30.01.2026 | 183,94 | 185,90 | 182,39 | 185,51 | 0,07% | 555.334,00 |
| 29.01.2026 | 185,61 | 186,46 | 183,90 | 185,38 | 0,28% | 398.183,00 |
| 28.01.2026 | 186,82 | 186,95 | 183,90 | 184,87 | -1,11% | 462.369,00 |
| 27.01.2026 | 187,97 | 188,35 | 185,85 | 186,94 | -0,73% | 394.285,00 |
| 26.01.2026 | 188,35 | 188,73 | 186,20 | 188,31 | 0,47% | 425.483,00 |
| 23.01.2026 | 185,38 | 187,47 | 184,66 | 187,43 | 0,80% | 495.075,00 |
| 22.01.2026 | 185,46 | 187,42 | 184,55 | 185,94 | 0,04% | 398.187,00 |
| 21.01.2026 | 184,00 | 186,21 | 183,01 | 185,87 | 2,01% | 560.375,00 |
| 20.01.2026 | 186,42 | 187,00 | 181,64 | 182,21 | -3,41% | 493.399,00 |
| 16.01.2026 | 188,01 | 188,81 | 185,78 | 188,65 | -0,23% | 767.156,00 |
| 15.01.2026 | 188,37 | 190,35 | 186,86 | 189,08 | 0,37% | 597.569,00 |
| 14.01.2026 | 187,96 | 190,00 | 186,12 | 188,38 | 0,35% | 516.000,00 |
| 13.01.2026 | 188,34 | 189,67 | 186,52 | 187,73 | -0,13% | 568.027,00 |
| 12.01.2026 | 188,88 | 190,37 | 187,53 | 187,97 | -0,23% | 388.095,00 |
| 09.01.2026 | 185,86 | 188,93 | 184,98 | 188,40 | 1,28% | 794.703,00 |
| 08.01.2026 | 179,04 | 189,60 | 179,04 | 186,02 | 3,04% | 1.058.379,00 |
| 07.01.2026 | 181,80 | 183,12 | 179,28 | 180,53 | -0,83% | 529.367,00 |
| 06.01.2026 | 181,12 | 183,05 | 180,46 | 182,04 | 0,83% | 723.789,00 |
| 05.01.2026 | 180,29 | 182,51 | 179,71 | 180,54 | -1,04% | 821.310,00 |