159,000$
0,16%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 683.328,00 |
| 12.05.2026 | 162,59 | 163,25 | 160,02 | 160,11 | -1,18% | 745.935,00 |
| 11.05.2026 | 163,78 | 163,78 | 161,38 | 162,02 | -0,91% | 678.170,00 |
| 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% | 805.999,00 |
| 06.05.2026 | 165,60 | 169,13 | 165,33 | 166,68 | 2,91% | 647.404,00 |
| 05.05.2026 | 160,73 | 163,79 | 159,19 | 161,97 | 0,94% | 633.592,00 |
| 04.05.2026 | 161,93 | 163,78 | 159,63 | 160,46 | -1,58% | 744.254,00 |
| 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% | 771.393,00 |
| 29.04.2026 | 163,99 | 166,00 | 161,55 | 162,95 | -2,13% | 825.480,00 |
| 28.04.2026 | 167,89 | 173,07 | 166,38 | 166,49 | 0,92% | 1.107.163,00 |
| 27.04.2026 | 166,25 | 167,60 | 164,46 | 164,98 | -0,31% | 779.542,00 |
| 24.04.2026 | 166,68 | 167,55 | 165,11 | 165,50 | -1,15% | 464.295,00 |
| 23.04.2026 | 168,10 | 170,14 | 166,38 | 167,43 | 0,23% | 499.228,00 |
| 22.04.2026 | 170,15 | 170,95 | 166,87 | 167,05 | -1,42% | 517.930,00 |
| 21.04.2026 | 172,88 | 173,34 | 169,15 | 169,46 | -1,55% | 474.291,00 |
| 20.04.2026 | 172,08 | 173,76 | 170,68 | 172,12 | -0,21% | 461.431,00 |
| 17.04.2026 | 167,47 | 173,88 | 167,47 | 172,48 | 3,73% | 639.431,00 |
| 16.04.2026 | 167,47 | 168,89 | 165,31 | 166,27 | -1,05% | 994.153,00 |
| 15.04.2026 | 170,25 | 170,97 | 167,65 | 168,03 | -1,65% | 495.714,00 |
| 14.04.2026 | 171,69 | 172,07 | 170,11 | 170,85 | -0,80% | 396.956,00 |
| 13.04.2026 | 170,72 | 172,40 | 168,16 | 172,22 | 0,62% | 559.227,00 |
| 10.04.2026 | 172,87 | 174,42 | 170,52 | 171,16 | -1,52% | 634.021,00 |
| 09.04.2026 | 173,66 | 175,31 | 172,48 | 173,81 | -0,86% | 450.663,00 |
| 08.04.2026 | 171,99 | 175,98 | 171,28 | 175,31 | 4,66% | 570.911,00 |
| 07.04.2026 | 169,23 | 169,24 | 166,20 | 167,50 | -1,09% | 559.307,00 |
| 06.04.2026 | 169,98 | 171,16 | 169,31 | 169,35 | -1,24% | 639.026,00 |
| 02.04.2026 | 171,51 | 173,74 | 169,62 | 171,47 | -0,94% | 468.243,00 |
| 01.04.2026 | 173,28 | 176,51 | 172,81 | 173,10 | 0,24% | 534.034,00 |
| 31.03.2026 | 170,02 | 173,09 | 168,36 | 172,68 | 2,69% | 790.777,00 |
| 30.03.2026 | 169,45 | 172,80 | 167,10 | 168,15 | 0,22% | 565.080,00 |
| 27.03.2026 | 169,40 | 169,59 | 166,47 | 167,78 | -0,44% | 698.939,00 |
| 26.03.2026 | 169,98 | 172,29 | 167,58 | 168,52 | -1,24% | 523.022,00 |
| 25.03.2026 | 168,11 | 171,33 | 166,95 | 170,64 | 2,84% | 782.778,00 |
| 24.03.2026 | 163,19 | 166,72 | 163,01 | 165,92 | 0,66% | 482.047,00 |
| 23.03.2026 | 164,55 | 167,30 | 163,63 | 164,84 | 2,28% | 708.227,00 |
| 20.03.2026 | 161,41 | 164,66 | 160,44 | 161,16 | -1,12% | 997.357,00 |
| 19.03.2026 | 163,27 | 164,93 | 160,62 | 162,99 | -1,02% | 721.639,00 |
| 18.03.2026 | 171,08 | 171,09 | 164,51 | 164,67 | -3,76% | 723.288,00 |
| 17.03.2026 | 174,37 | 174,37 | 170,75 | 171,11 | -0,49% | 514.311,00 |
| 16.03.2026 | 172,15 | 173,42 | 171,72 | 171,95 | 0,69% | 598.449,00 |
| 13.03.2026 | 172,82 | 173,12 | 170,19 | 170,77 | -0,14% | 752.610,00 |
| 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% | 704.565,00 |
| 10.03.2026 | 176,12 | 177,39 | 173,66 | 174,30 | -1,23% | 918.751,00 |
| 09.03.2026 | 177,55 | 177,69 | 174,38 | 176,47 | -1,76% | 726.019,00 |
| 06.03.2026 | 182,82 | 182,82 | 178,03 | 179,64 | -2,23% | 469.759,00 |
| 05.03.2026 | 185,79 | 186,86 | 183,20 | 183,73 | -1,85% | 719.305,00 |
| 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 |
| 02.01.2026 | 181,41 | 183,22 | 179,36 | 182,44 | 0,31% | 824.965,00 |
| 31.12.2025 | 182,49 | 183,98 | 181,37 | 181,88 | -0,70% | 515.009,00 |
| 30.12.2025 | 182,12 | 183,94 | 181,75 | 183,16 | 0,28% | 751.759,00 |
| 29.12.2025 | 181,69 | 183,68 | 181,69 | 182,65 | 0,06% | 530.634,00 |
| 26.12.2025 | 180,62 | 183,27 | 180,62 | 182,54 | 0,46% | 356.798,00 |
| 24.12.2025 | 181,29 | 182,22 | 181,00 | 181,71 | 0,27% | 267.092,00 |
| 23.12.2025 | 181,32 | 181,88 | 180,38 | 181,22 | 0,10% | 772.813,00 |
| 22.12.2025 | 181,00 | 181,85 | 180,46 | 181,03 | -0,07% | 469.898,00 |
| 19.12.2025 | 184,16 | 184,16 | 180,43 | 181,15 | -1,14% | 1.357.971,00 |