216,413$
1,88%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
Ask:
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 210,81 | 217,05 | 210,59 | 216,59 | 1,96% | - |
| 24.04.2024 | 217,64 | 224,60 | 210,54 | 212,42 | 0,52% | 798.682,00 |
| 23.04.2024 | 211,14 | 212,24 | 209,92 | 211,33 | -0,21% | 852.613,00 |
| 22.04.2024 | 211,68 | 213,35 | 210,65 | 211,77 | 0,09% | 428.356,00 |
| 19.04.2024 | 209,32 | 212,00 | 209,32 | 211,57 | 1,06% | 618.567,00 |
| 18.04.2024 | 209,92 | 210,95 | 208,41 | 209,35 | 0,21% | 340.648,00 |
| 17.04.2024 | 212,77 | 213,32 | 208,74 | 208,92 | -1,03% | 442.694,00 |
| 16.04.2024 | 211,35 | 212,09 | 209,38 | 211,09 | -0,09% | 333.589,00 |
| 15.04.2024 | 213,95 | 215,49 | 210,27 | 211,28 | 0,02% | 286.354,00 |
| 12.04.2024 | 212,75 | 214,81 | 211,10 | 211,23 | -1,75% | 460.399,00 |
| 11.04.2024 | 215,70 | 216,54 | 214,52 | 215,00 | -0,24% | 325.176,00 |
| 10.04.2024 | 216,68 | 217,98 | 215,34 | 215,52 | -1,82% | 389.052,00 |
| 09.04.2024 | 218,44 | 219,72 | 217,42 | 219,52 | 0,60% | 293.380,00 |
| 08.04.2024 | 218,62 | 220,31 | 217,29 | 218,20 | 0,04% | 322.582,00 |
| 05.04.2024 | 216,85 | 218,69 | 215,88 | 218,11 | 0,45% | 361.104,00 |
| 04.04.2024 | 222,76 | 223,92 | 216,83 | 217,14 | -1,81% | 385.572,00 |
| 03.04.2024 | 220,39 | 221,58 | 219,52 | 221,14 | 0,35% | 358.757,00 |
| 02.04.2024 | 222,56 | 222,65 | 219,71 | 220,37 | -1,43% | 402.919,00 |
| 01.04.2024 | 223,41 | 224,38 | 222,20 | 223,57 | 0,14% | 256.000,00 |
| 28.03.2024 | 224,35 | 225,26 | 223,07 | 223,25 | -0,44% | 316.695,00 |
| 27.03.2024 | 220,06 | 224,24 | 219,09 | 224,24 | 2,20% | 470.166,00 |
| 26.03.2024 | 217,44 | 223,07 | 217,44 | 219,41 | 0,97% | 648.344,00 |
| 25.03.2024 | 215,89 | 217,61 | 215,60 | 217,31 | 0,80% | 339.364,00 |
| 22.03.2024 | 219,20 | 219,20 | 215,11 | 215,58 | -1,40% | 343.127,00 |
| 21.03.2024 | 217,00 | 219,76 | 216,13 | 218,63 | 1,00% | 284.620,00 |
| 20.03.2024 | 215,43 | 217,27 | 214,20 | 216,47 | 0,59% | 308.007,00 |
| 19.03.2024 | 214,89 | 216,22 | 214,25 | 215,21 | 0,35% | 368.739,00 |
| 18.03.2024 | 215,89 | 217,16 | 214,32 | 214,47 | -0,56% | 355.930,00 |
| 15.03.2024 | 214,16 | 217,92 | 214,16 | 215,68 | -0,13% | 643.688,00 |
| 14.03.2024 | 214,08 | 216,47 | 212,77 | 215,97 | 0,53% | 462.426,00 |
| 13.03.2024 | 217,38 | 217,82 | 214,50 | 214,83 | -0,90% | 453.355,00 |
| 12.03.2024 | 216,28 | 217,01 | 214,37 | 216,79 | 0,38% | 281.619,00 |
| 11.03.2024 | 215,29 | 216,63 | 212,08 | 215,97 | 0,11% | 309.004,00 |
| 08.03.2024 | 216,41 | 218,39 | 215,40 | 215,73 | -0,19% | 391.792,00 |
| 07.03.2024 | 215,69 | 216,80 | 215,23 | 216,14 | 0,99% | 285.895,00 |
| 06.03.2024 | 216,26 | 216,99 | 213,99 | 214,02 | -0,99% | 345.779,00 |
| 05.03.2024 | 215,13 | 217,75 | 215,13 | 216,17 | 0,02% | 419.594,00 |
| 04.03.2024 | 217,41 | 219,57 | 216,04 | 216,13 | -0,27% | 375.105,00 |
| 01.03.2024 | 216,00 | 217,84 | 215,05 | 216,72 | 0,09% | 255.786,00 |
| 29.02.2024 | 214,66 | 216,92 | 214,15 | 216,53 | 1,11% | 1.083.808,00 |
| 28.02.2024 | 213,03 | 215,14 | 212,82 | 214,16 | 0,03% | 301.991,00 |
| 27.02.2024 | 214,74 | 215,59 | 213,53 | 214,10 | -0,10% | 318.108,00 |
| 26.02.2024 | 214,54 | 214,98 | 212,96 | 214,31 | -0,18% | 321.963,00 |
| 23.02.2024 | 216,82 | 217,53 | 214,09 | 214,69 | -0,80% | 455.602,00 |
| 22.02.2024 | 212,00 | 216,44 | 211,35 | 216,42 | 2,60% | 572.428,00 |
| 21.02.2024 | 210,01 | 211,10 | 208,73 | 210,93 | 0,58% | 359.949,00 |
| 20.02.2024 | 207,76 | 211,53 | 207,53 | 209,71 | 0,42% | 606.785,00 |
| 16.02.2024 | 208,33 | 211,71 | 208,33 | 208,83 | 0,08% | 306.396,00 |
| 15.02.2024 | 206,94 | 208,93 | 206,68 | 208,67 | 1,10% | 259.777,00 |
| 14.02.2024 | 204,75 | 206,46 | 204,25 | 206,39 | 1,25% | 333.097,00 |
| 13.02.2024 | 203,74 | 204,71 | 201,92 | 203,85 | -1,43% | 345.745,00 |
| 12.02.2024 | 205,42 | 208,46 | 204,75 | 206,81 | 1,00% | 441.985,00 |
| 09.02.2024 | 202,53 | 205,15 | 202,01 | 204,77 | 0,89% | 450.170,00 |
| 08.02.2024 | 203,92 | 204,52 | 200,42 | 202,97 | -0,05% | 354.843,00 |
| 07.02.2024 | 199,80 | 203,25 | 198,77 | 203,07 | 2,33% | 494.585,00 |
| 06.02.2024 | 195,71 | 199,07 | 194,71 | 198,44 | 1,28% | 573.925,00 |
| 05.02.2024 | 196,76 | 198,85 | 195,56 | 195,94 | -1,47% | 1.091.358,00 |
| 02.02.2024 | 197,85 | 199,66 | 194,78 | 198,86 | -0,30% | 693.249,00 |
| 01.02.2024 | 200,72 | 201,66 | 194,15 | 199,46 | 0,01% | 648.339,00 |
| 31.01.2024 | 203,34 | 203,77 | 196,92 | 199,45 | -0,89% | 1.177.613,00 |
| 30.01.2024 | 198,96 | 202,31 | 198,65 | 201,24 | 0,67% | 708.725,00 |
| 29.01.2024 | 200,52 | 201,00 | 197,88 | 199,91 | -0,54% | 601.414,00 |
| 26.01.2024 | 201,23 | 201,59 | 199,59 | 201,00 | 0,29% | 404.380,00 |
| 25.01.2024 | 201,38 | 202,98 | 199,38 | 200,41 | 0,98% | 393.666,00 |
| 24.01.2024 | 201,88 | 203,17 | 198,42 | 198,46 | -1,28% | 319.079,00 |
| 23.01.2024 | 203,07 | 204,51 | 200,37 | 201,03 | -0,52% | 407.682,00 |
| 22.01.2024 | 200,72 | 202,62 | 200,63 | 202,08 | 0,74% | 337.411,00 |
| 19.01.2024 | 198,99 | 200,71 | 197,45 | 200,60 | 1,06% | 349.982,00 |
| 18.01.2024 | 196,51 | 198,61 | 195,48 | 198,49 | 1,08% | 274.187,00 |
| 17.01.2024 | 195,39 | 196,54 | 195,00 | 196,37 | 0,10% | 307.518,00 |
| 16.01.2024 | 195,56 | 196,45 | 194,03 | 196,18 | -0,48% | 328.518,00 |
| 12.01.2024 | 198,21 | 198,34 | 195,30 | 197,12 | 0,20% | 273.138,00 |
| 11.01.2024 | 195,80 | 196,83 | 194,15 | 196,72 | 0,33% | 311.113,00 |
| 10.01.2024 | 195,36 | 196,21 | 194,48 | 196,08 | 0,35% | 350.080,00 |
| 09.01.2024 | 193,79 | 195,52 | 193,49 | 195,40 | 0,01% | 428.618,00 |
| 08.01.2024 | 195,94 | 196,52 | 194,34 | 195,39 | -0,36% | 543.411,00 |
| 05.01.2024 | 194,74 | 197,27 | 194,74 | 196,09 | 0,21% | 491.660,00 |
| 04.01.2024 | 195,99 | 197,26 | 195,28 | 195,68 | -0,53% | 612.014,00 |
| 03.01.2024 | 197,24 | 199,34 | 193,53 | 196,73 | -1,47% | 475.901,00 |
| 02.01.2024 | 198,70 | 201,02 | 197,64 | 199,67 | -1,23% | 434.798,00 |
| 29.12.2023 | 202,20 | 203,29 | 201,25 | 202,16 | -0,31% | 214.649,00 |
| 28.12.2023 | 202,61 | 202,98 | 201,55 | 202,78 | 0,01% | 178.500,00 |
| 27.12.2023 | 202,29 | 203,31 | 201,43 | 202,75 | 0,42% | 186.279,00 |
| 26.12.2023 | 201,61 | 202,41 | 200,74 | 201,90 | 0,15% | 203.508,00 |
| 22.12.2023 | 202,72 | 202,74 | 196,24 | 201,60 | -0,54% | 325.003,00 |
| 21.12.2023 | 202,48 | 203,70 | 201,41 | 202,70 | 0,80% | 303.423,00 |
| 20.12.2023 | 200,10 | 202,58 | 199,91 | 201,10 | 0,31% | 631.740,00 |
| 19.12.2023 | 200,13 | 201,03 | 199,44 | 200,48 | 0,77% | 282.456,00 |
| 18.12.2023 | 199,27 | 199,56 | 197,00 | 198,95 | 0,59% | 376.000,00 |
| 15.12.2023 | 198,30 | 200,27 | 196,77 | 197,78 | -0,59% | 706.389,00 |
| 14.12.2023 | 199,00 | 201,62 | 198,15 | 198,95 | 1,27% | 351.334,00 |
| 13.12.2023 | 190,27 | 196,92 | 190,22 | 196,46 | 2,90% | 406.068,00 |
| 12.12.2023 | 193,07 | 193,87 | 190,04 | 190,93 | -0,94% | 443.703,00 |
| 11.12.2023 | 191,73 | 192,82 | 190,57 | 192,74 | 0,54% | 286.126,00 |
| 08.12.2023 | 193,78 | 194,89 | 191,44 | 191,71 | -1,18% | 330.446,00 |
| 07.12.2023 | 193,31 | 194,08 | 192,55 | 193,99 | 0,43% | 333.703,00 |
| 06.12.2023 | 194,38 | 195,39 | 192,93 | 193,15 | -0,03% | 497.870,00 |
| 05.12.2023 | 193,60 | 193,69 | 190,94 | 193,21 | -1,18% | 517.686,00 |
| 04.12.2023 | 194,05 | 197,47 | 194,05 | 195,52 | 0,17% | 509.277,00 |
| 01.12.2023 | 194,25 | 196,57 | 193,71 | 195,19 | 0,35% | 433.772,00 |