163,300$
3,45%
Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 159,24 | 164,39 | 158,24 | 163,15 | 3,35% | 887.435,00 |
| 23.06.2026 | 157,84 | 159,08 | 157,01 | 157,86 | 0,24% | 581.620,00 |
| 22.06.2026 | 157,74 | 159,65 | 156,61 | 157,48 | -0,76% | 637.196,00 |
| 18.06.2026 | 161,38 | 162,83 | 157,92 | 158,68 | -0,55% | 1.505.774,00 |
| 17.06.2026 | 160,58 | 163,77 | 158,18 | 159,55 | -1,46% | 773.254,00 |
| 16.06.2026 | 160,68 | 162,97 | 160,54 | 161,92 | 1,31% | 549.260,00 |
| 15.06.2026 | 161,07 | 162,03 | 159,80 | 159,82 | 0,36% | 614.898,00 |
| 12.06.2026 | 160,26 | 161,30 | 158,51 | 159,25 | 0,31% | 852.487,00 |
| 11.06.2026 | 155,52 | 160,19 | 154,41 | 158,75 | 1,72% | 950.211,00 |
| 10.06.2026 | 160,37 | 160,39 | 156,00 | 156,07 | -2,06% | 1.018.730,00 |
| 09.06.2026 | 154,26 | 159,39 | 153,71 | 159,35 | 4,14% | 908.978,00 |
| 08.06.2026 | 153,75 | 154,18 | 152,42 | 153,01 | -1,40% | 458.884,00 |
| 05.06.2026 | 153,55 | 156,23 | 152,73 | 155,18 | 1,26% | 589.036,00 |
| 04.06.2026 | 157,92 | 158,58 | 152,55 | 153,25 | -1,69% | 442.896,00 |
| 03.06.2026 | 155,50 | 157,78 | 155,30 | 155,89 | -0,73% | 736.842,00 |
| 02.06.2026 | 155,43 | 157,80 | 154,94 | 157,04 | 1,00% | 1.002.075,00 |
| 01.06.2026 | 157,11 | 157,55 | 155,15 | 155,48 | -2,26% | 498.363,00 |
| 29.05.2026 | 160,64 | 161,49 | 158,97 | 159,07 | -1,31% | 1.074.075,00 |
| 28.05.2026 | 158,91 | 161,68 | 157,89 | 161,18 | 0,41% | 541.623,00 |
| 27.05.2026 | 161,33 | 163,50 | 159,38 | 160,52 | 0,45% | 673.469,00 |
| 26.05.2026 | 160,01 | 160,64 | 158,58 | 159,80 | 0,09% | 564.529,00 |
| 22.05.2026 | 159,26 | 160,55 | 158,40 | 159,66 | 0,48% | 468.812,00 |
| 21.05.2026 | 156,62 | 160,00 | 155,00 | 158,90 | 0,37% | 585.315,00 |
| 20.05.2026 | 153,62 | 158,46 | 152,68 | 158,32 | 2,63% | 808.052,00 |
| 19.05.2026 | 156,43 | 157,63 | 154,08 | 154,26 | -1,64% | 571.307,00 |
| 18.05.2026 | 156,51 | 159,27 | 156,11 | 156,84 | 0,40% | 542.176,00 |
| 15.05.2026 | 158,47 | 159,11 | 156,02 | 156,21 | -1,82% | 646.747,00 |
| 14.05.2026 | 159,72 | 160,68 | 158,44 | 159,11 | 0,23% | 551.397,00 |
| 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 |