Echtzeit-Aktienkurs Avery Dennison Corp
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 177,12 | 179,68 | 0,00 | 175,33 | -2,04% | - |
| 25.02.2021 | 179,07 | 179,07 | 178,85 | 178,98 | -0,86% | - |
| 24.02.2021 | 176,09 | 181,58 | 175,24 | 180,52 | 2,68% | - |
| 23.02.2021 | 170,54 | 176,50 | 170,13 | 175,81 | 2,11% | - |
| 22.02.2021 | 171,59 | 173,54 | 0,00 | 172,18 | -1,83% | - |
| 19.02.2021 | 175,74 | 176,76 | 174,39 | 175,38 | 1,60% | - |
| 18.02.2021 | 172,89 | 173,80 | 171,52 | 172,63 | -1,63% | - |
| 17.02.2021 | 175,62 | 175,68 | 175,49 | 175,49 | -2,00% | - |
| 16.02.2021 | 178,96 | 179,41 | 177,13 | 179,07 | 1,04% | - |
| 12.02.2021 | 175,30 | 177,39 | 174,97 | 177,22 | 2,25% | - |
| 11.02.2021 | 173,00 | 173,51 | 170,34 | 173,33 | -0,74% | - |
| 10.02.2021 | 173,32 | 176,61 | 172,52 | 174,62 | 1,21% | - |
| 09.02.2021 | 172,89 | 174,36 | 171,44 | 172,53 | -1,42% | - |
| 08.02.2021 | 175,34 | 175,34 | 172,50 | 175,01 | 0,98% | - |
| 05.02.2021 | 170,84 | 173,32 | 169,91 | 173,31 | 1,94% | - |
| 04.02.2021 | 167,38 | 170,32 | 166,64 | 170,01 | 2,06% | - |
| 03.02.2021 | 163,46 | 167,40 | 163,16 | 166,58 | 6,48% | - |
| 02.02.2021 | 154,62 | 157,30 | 153,70 | 156,44 | 2,24% | - |
| 01.02.2021 | 153,17 | 153,17 | 153,01 | 153,02 | 1,02% | - |
| 29.01.2021 | 153,85 | 154,05 | 150,11 | 151,47 | -2,00% | - |
| 28.01.2021 | 154,51 | 154,55 | 154,51 | 154,55 | 3,82% | - |
| 27.01.2021 | 151,16 | 152,62 | 147,27 | 148,87 | -4,12% | - |
| 26.01.2021 | 155,27 | 155,30 | 155,21 | 155,27 | -0,43% | - |
| 25.01.2021 | 156,15 | 156,58 | 153,42 | 155,94 | -0,65% | - |
| 22.01.2021 | 157,55 | 158,51 | 156,39 | 156,96 | -1,77% | - |
| 21.01.2021 | 159,75 | 159,78 | 159,75 | 159,78 | 0,14% | - |
| 20.01.2021 | 160,54 | 161,76 | 159,30 | 159,56 | -0,25% | - |
| 19.01.2021 | 159,05 | 161,09 | 158,77 | 159,96 | 0,41% | - |
| 15.01.2021 | 158,62 | 160,95 | 158,45 | 159,30 | -1,39% | - |
| 14.01.2021 | 163,50 | 164,19 | 161,53 | 161,54 | -0,84% | - |
| 13.01.2021 | 162,01 | 163,85 | 160,85 | 162,90 | -0,41% | - |
| 12.01.2021 | 163,57 | 163,57 | 163,57 | 163,57 | 1,33% | - |
| 11.01.2021 | 161,21 | 162,75 | 160,80 | 161,43 | 3,10% | - |
| 08.01.2021 | 162,50 | 163,21 | 155,34 | 156,58 | -3,86% | - |
| 07.01.2021 | 162,26 | 163,33 | 161,35 | 162,86 | 3,20% | - |
| 06.01.2021 | 156,54 | 158,61 | 155,66 | 157,81 | 3,66% | - |
| 05.01.2021 | 153,04 | 153,96 | 151,51 | 152,24 | 0,05% | - |
| 04.01.2021 | 156,58 | 156,58 | 151,02 | 152,16 | -1,90% | - |
| 31.12.2020 | 154,39 | 155,68 | 153,54 | 155,10 | 0,63% | - |
| 30.12.2020 | 154,35 | 154,86 | 152,80 | 154,13 | 1,08% | - |
| 29.12.2020 | 153,89 | 154,40 | 151,37 | 152,49 | -0,98% | - |
| 28.12.2020 | 153,98 | 154,11 | 153,92 | 154,00 | 1,01% | - |
| 24.12.2020 | 153,09 | 153,48 | 151,98 | 152,46 | -0,45% | - |
| 23.12.2020 | 151,98 | 154,32 | 151,70 | 153,16 | 1,06% | - |
| 22.12.2020 | 151,98 | 152,45 | 150,05 | 151,55 | -0,11% | - |
| 21.12.2020 | 149,26 | 152,47 | 149,26 | 151,73 | -0,86% | - |
| 18.12.2020 | 150,96 | 153,35 | 150,80 | 153,05 | 0,59% | - |
| 17.12.2020 | 152,24 | 175,17 | 139,27 | 152,14 | 10,66% | - |
| 16.12.2020 | 149,48 | 151,35 | 122,21 | 137,49 | -0,01% | - |
| 15.12.2020 | 150,99 | 150,99 | 130,98 | 137,51 | -4,96% | - |
| 14.12.2020 | 151,16 | 151,29 | 122,11 | 144,68 | -3,49% | - |
| 11.12.2020 | 149,77 | 150,69 | 149,01 | 149,91 | 0,20% | - |
| 10.12.2020 | 152,10 | 152,33 | 123,93 | 149,62 | -2,86% | - |
| 09.12.2020 | 156,00 | 156,08 | 152,90 | 154,02 | 7,29% | - |
| 08.12.2020 | 153,27 | 156,05 | 140,58 | 143,55 | 3,38% | - |
| 07.12.2020 | 155,24 | 155,49 | 138,86 | 138,86 | -9,83% | - |
| 04.12.2020 | 152,37 | 154,21 | 152,30 | 154,00 | 11,98% | - |
| 03.12.2020 | 149,94 | 149,96 | 125,15 | 137,52 | -7,82% | - |
| 02.12.2020 | 152,27 | 152,30 | 135,77 | 149,19 | 7,94% | - |
| 01.12.2020 | 152,11 | 152,13 | 117,43 | 138,21 | -0,32% | - |
| 30.11.2020 | 149,48 | 149,48 | 115,68 | 138,65 | -7,63% | - |
| 27.11.2020 | 150,10 | 151,03 | 147,21 | 150,09 | -0,96% | - |
| 25.11.2020 | 152,84 | 153,05 | 151,06 | 151,55 | -0,96% | - |
| 24.11.2020 | 150,99 | 153,48 | 150,15 | 153,02 | 3,79% | - |
| 23.11.2020 | 147,12 | 148,44 | 146,62 | 147,44 | 0,08% | - |
| 20.11.2020 | 146,80 | 147,99 | 145,98 | 147,32 | 0,24% | - |
| 19.11.2020 | 146,36 | 147,50 | 145,26 | 146,97 | -0,66% | - |
| 18.11.2020 | 151,43 | 151,43 | 147,85 | 147,94 | -1,09% | - |
| 17.11.2020 | 149,56 | 149,56 | 149,56 | 149,56 | -1,79% | - |
| 16.11.2020 | 153,04 | 153,83 | 150,91 | 152,28 | 2,20% | - |
| 13.11.2020 | 150,33 | 150,60 | 148,23 | 149,00 | 0,93% | - |
| 12.11.2020 | 150,82 | 151,55 | 146,49 | 147,63 | -2,73% | - |
| 11.11.2020 | 151,72 | 151,84 | 151,72 | 151,77 | 0,84% | - |
| 10.11.2020 | 150,88 | 151,62 | 0,00 | 150,51 | -1,50% | - |
| 09.11.2020 | 155,19 | 155,74 | 151,00 | 152,80 | 3,12% | - |
| 06.11.2020 | 148,27 | 148,95 | 147,01 | 148,18 | 0,78% | - |
| 05.11.2020 | 146,35 | 149,09 | 146,05 | 147,03 | 2,66% | - |
| 04.11.2020 | 143,12 | 146,58 | 142,72 | 143,23 | -1,22% | - |
| 03.11.2020 | 144,35 | 146,14 | 143,95 | 145,00 | 2,38% | - |
| 02.11.2020 | 0,00 | 142,36 | 0,00 | 141,62 | 2,54% | - |
| 30.10.2020 | 139,73 | 140,52 | 0,00 | 138,12 | -1,62% | - |
| 29.10.2020 | 136,96 | 140,88 | 136,40 | 140,40 | 3,94% | - |
| 28.10.2020 | 136,37 | 136,93 | 134,32 | 135,07 | -2,29% | - |
| 27.10.2020 | 139,46 | 140,30 | 138,21 | 138,24 | -0,51% | - |
| 26.10.2020 | 139,52 | 139,82 | 137,41 | 138,94 | 0,20% | - |
| 23.10.2020 | 142,34 | 144,73 | 0,00 | 138,66 | 0,29% | - |
| 22.10.2020 | 141,13 | 141,26 | 0,00 | 138,26 | -1,35% | - |
| 21.10.2020 | 140,21 | 145,30 | 138,85 | 140,15 | 4,22% | - |
| 20.10.2020 | 136,20 | 137,70 | 133,80 | 134,47 | 0,56% | - |
| 19.10.2020 | 135,61 | 136,37 | 0,00 | 133,72 | -0,28% | - |
| 16.10.2020 | 133,80 | 134,52 | 133,29 | 134,09 | 0,90% | - |
| 15.10.2020 | 131,66 | 133,60 | 130,71 | 132,89 | 1,37% | - |
| 14.10.2020 | 130,27 | 131,73 | 129,98 | 131,10 | 1,11% | - |
| 13.10.2020 | 129,45 | 130,81 | 128,70 | 129,65 | 0,27% | - |
| 12.10.2020 | 130,10 | 131,30 | 129,19 | 129,30 | -0,81% | - |
| 09.10.2020 | 133,26 | 133,26 | 130,22 | 130,35 | -1,32% | - |
| 08.10.2020 | 131,26 | 132,18 | 130,28 | 132,10 | 1,69% | - |
| 07.10.2020 | 129,47 | 131,56 | 128,60 | 129,91 | 2,62% | - |
| 06.10.2020 | 129,41 | 130,70 | 125,61 | 126,59 | -1,28% | - |
| 05.10.2020 | 127,10 | 128,80 | 125,83 | 128,24 | 2,81% | - |