Börse:
155,930$
-0,48%
Echtzeit-Aktienkurs Avery Dennison Corp.
Bid:
155,930$
Ask:
155,930$
Aktienkurse zur Avery Dennison Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 155,98 | 156,74 | 153,60 | 155,93 | -0,48% | 145.289,00 |
| 22.01.2021 | 159,32 | 159,32 | 156,50 | 156,68 | -1,93% | 210.483,00 |
| 21.01.2021 | 159,78 | 160,69 | 158,35 | 159,77 | 0,24% | 108.366,00 |
| 20.01.2021 | 160,16 | 161,48 | 159,38 | 159,38 | -0,24% | 145.660,00 |
| 19.01.2021 | 161,22 | 161,22 | 158,92 | 159,77 | 0,28% | 162.162,00 |
| 15.01.2021 | 160,95 | 160,95 | 158,64 | 159,33 | -1,51% | 174.537,00 |
| 14.01.2021 | 163,28 | 164,01 | 161,48 | 161,78 | -0,71% | 155.600,00 |
| 13.01.2021 | 162,50 | 163,73 | 160,66 | 162,93 | -0,31% | 221.125,00 |
| 12.01.2021 | 161,46 | 164,11 | 160,79 | 163,43 | 1,30% | 173.772,00 |
| 11.01.2021 | 155,40 | 162,46 | 155,40 | 161,34 | 2,93% | 164.665,00 |
| 08.01.2021 | 163,28 | 163,82 | 155,68 | 156,75 | -3,82% | 189.931,00 |
| 07.01.2021 | 160,44 | 163,21 | 160,23 | 162,98 | 3,12% | 230.345,00 |
| 06.01.2021 | 153,99 | 158,50 | 153,29 | 158,05 | 3,82% | 338.048,00 |
| 05.01.2021 | 154,05 | 154,23 | 151,77 | 152,23 | 0,22% | 304.436,00 |
| 04.01.2021 | 155,46 | 157,08 | 151,11 | 151,90 | -2,07% | 195.066,00 |
| 31.12.2020 | 154,70 | 155,44 | 152,98 | 155,11 | 0,60% | 110.993,00 |
| 30.12.2020 | 153,32 | 154,83 | 153,01 | 154,19 | 1,29% | 80.134,00 |
| 29.12.2020 | 154,50 | 154,90 | 151,49 | 152,22 | -1,12% | 94.716,00 |
| 28.12.2020 | 155,00 | 155,77 | 153,36 | 153,94 | 0,35% | 106.010,00 |
| 24.12.2020 | 153,76 | 153,76 | 152,20 | 153,40 | 0,45% | 37.424,00 |
| 23.12.2020 | 152,67 | 154,11 | 151,94 | 152,71 | 0,63% | 117.996,00 |
| 22.12.2020 | 151,37 | 152,40 | 150,23 | 151,76 | -0,21% | 173.018,00 |
| 21.12.2020 | 150,69 | 152,17 | 148,78 | 152,08 | -0,58% | 150.578,00 |
| 18.12.2020 | 152,20 | 153,17 | 150,80 | 152,96 | 0,48% | 571.892,00 |
| 17.12.2020 | 151,65 | 152,58 | 150,62 | 152,23 | 1,05% | 106.078,00 |
| 16.12.2020 | 151,01 | 151,18 | 149,07 | 150,65 | -0,22% | 126.034,00 |
| 15.12.2020 | 150,65 | 151,74 | 149,23 | 150,98 | 1,49% | 158.264,00 |
| 14.12.2020 | 151,82 | 151,93 | 148,49 | 148,77 | -0,83% | 214.084,00 |
| 11.12.2020 | 149,53 | 150,51 | 149,16 | 150,01 | -0,52% | 111.862,00 |
| 10.12.2020 | 153,12 | 153,12 | 150,02 | 150,80 | -2,01% | 145.074,00 |
| 09.12.2020 | 156,14 | 156,45 | 153,21 | 153,90 | -0,91% | 134.515,00 |
| 08.12.2020 | 153,69 | 156,04 | 152,37 | 155,31 | 0,73% | 163.498,00 |
| 07.12.2020 | 154,31 | 155,37 | 153,09 | 154,18 | 0,09% | 121.485,00 |
| 04.12.2020 | 150,35 | 154,24 | 150,35 | 154,04 | 2,78% | 125.108,00 |
| 03.12.2020 | 150,81 | 152,20 | 149,54 | 149,87 | -0,64% | 126.989,00 |
| 02.12.2020 | 150,65 | 152,43 | 150,02 | 150,84 | -0,60% | 132.100,00 |
| 01.12.2020 | 150,81 | 152,71 | 150,36 | 151,75 | 1,61% | 178.948,00 |
| 30.11.2020 | 150,08 | 151,09 | 148,61 | 149,34 | -0,64% | 319.039,00 |
| 27.11.2020 | 151,40 | 152,20 | 149,57 | 150,30 | -0,83% | 66.416,00 |
| 25.11.2020 | 152,25 | 152,89 | 151,31 | 151,56 | -0,98% | 121.513,00 |
| 24.11.2020 | 148,97 | 153,50 | 148,58 | 153,06 | 3,78% | 199.295,00 |
| 23.11.2020 | 148,91 | 149,18 | 146,63 | 147,48 | -0,01% | 119.278,00 |
| 20.11.2020 | 146,86 | 147,82 | 146,17 | 147,50 | 0,32% | 158.098,00 |
| 19.11.2020 | 146,84 | 147,25 | 145,35 | 147,03 | -0,27% | 166.297,00 |
| 18.11.2020 | 150,16 | 151,49 | 147,41 | 147,43 | -1,35% | 166.741,00 |
| 17.11.2020 | 151,38 | 152,23 | 149,13 | 149,44 | -2,07% | 165.755,00 |
| 16.11.2020 | 152,18 | 153,82 | 150,86 | 152,60 | 2,02% | 119.900,00 |
| 13.11.2020 | 148,99 | 150,85 | 148,33 | 149,58 | 1,33% | 176.968,00 |
| 12.11.2020 | 150,54 | 151,28 | 146,62 | 147,62 | -2,74% | 138.852,00 |
| 11.11.2020 | 151,82 | 153,18 | 150,50 | 151,78 | 0,72% | 141.562,00 |
| 10.11.2020 | 151,64 | 152,20 | 147,72 | 150,70 | -1,08% | 189.090,00 |
| 09.11.2020 | 155,53 | 156,72 | 151,21 | 152,35 | 2,76% | 260.715,00 |
| 06.11.2020 | 147,12 | 148,72 | 146,98 | 148,26 | 0,83% | 112.204,00 |
| 05.11.2020 | 145,40 | 148,86 | 145,00 | 147,04 | 2,55% | 89.657,00 |
| 04.11.2020 | 145,29 | 145,89 | 142,51 | 143,38 | -1,26% | 483.012,00 |
| 03.11.2020 | 143,88 | 146,02 | 143,12 | 145,21 | 2,48% | 452.531,00 |
| 02.11.2020 | 140,09 | 142,28 | 139,43 | 141,70 | 2,39% | 480.770,00 |
| 30.10.2020 | 138,15 | 140,29 | 136,68 | 138,39 | -1,02% | 550.230,00 |
| 29.10.2020 | 135,63 | 140,84 | 135,29 | 139,81 | 3,45% | 579.491,00 |
| 28.10.2020 | 135,18 | 136,99 | 134,50 | 135,15 | -2,17% | 600.562,00 |
| 27.10.2020 | 139,44 | 140,19 | 138,15 | 138,15 | -0,79% | 528.326,00 |
| 26.10.2020 | 140,49 | 140,65 | 137,55 | 139,25 | -1,76% | 379.726,00 |
| 23.10.2020 | 142,07 | 143,80 | 140,46 | 141,74 | 0,62% | 683.119,00 |
| 22.10.2020 | 138,59 | 142,84 | 137,59 | 140,87 | -1,19% | 736.235,00 |
| 21.10.2020 | 134,49 | 145,45 | 134,49 | 142,56 | 6,12% | 1.400.811,00 |
| 20.10.2020 | 135,41 | 137,50 | 133,91 | 134,34 | 0,45% | 579.332,00 |
| 19.10.2020 | 133,93 | 136,19 | 133,53 | 133,74 | -0,21% | 674.284,00 |
| 16.10.2020 | 133,72 | 134,48 | 133,37 | 134,02 | 0,87% | 435.533,00 |
| 15.10.2020 | 129,79 | 133,56 | 129,66 | 132,86 | 1,28% | 419.786,00 |
| 14.10.2020 | 129,39 | 131,67 | 129,39 | 131,18 | 1,34% | 345.842,00 |
| 13.10.2020 | 129,00 | 130,76 | 128,46 | 129,44 | 0,10% | 353.028,00 |
| 12.10.2020 | 131,60 | 131,87 | 129,08 | 129,31 | -0,91% | 673.311,00 |
| 09.10.2020 | 133,04 | 133,22 | 130,18 | 130,50 | -1,18% | 469.263,00 |
| 08.10.2020 | 130,03 | 132,18 | 130,03 | 132,06 | 1,93% | 411.728,00 |
| 07.10.2020 | 128,11 | 131,46 | 127,96 | 129,56 | 2,55% | 409.196,00 |
| 06.10.2020 | 129,28 | 130,60 | 125,75 | 126,34 | -1,47% | 763.664,00 |
| 05.10.2020 | 125,96 | 128,72 | 125,80 | 128,22 | 3,13% | 770.829,00 |
| 02.10.2020 | 122,79 | 125,70 | 122,56 | 124,33 | -0,26% | 718.287,00 |
| 01.10.2020 | 128,71 | 129,50 | 124,31 | 124,65 | -2,50% | 679.878,00 |
| 30.09.2020 | 125,36 | 129,40 | 125,05 | 127,84 | 2,61% | 886.425,00 |
| 29.09.2020 | 123,64 | 125,34 | 123,24 | 124,59 | 1,28% | 662.666,00 |
| 28.09.2020 | 120,76 | 123,86 | 120,53 | 123,01 | 3,11% | 565.170,00 |
| 25.09.2020 | 116,20 | 119,75 | 115,77 | 119,30 | 1,65% | 429.422,00 |
| 24.09.2020 | 118,01 | 119,62 | 116,74 | 117,36 | -1,14% | 614.069,00 |
| 23.09.2020 | 122,29 | 122,43 | 118,22 | 118,71 | -2,70% | 696.042,00 |
| 22.09.2020 | 120,91 | 122,59 | 120,85 | 122,01 | 0,67% | 672.234,00 |
| 21.09.2020 | 123,10 | 124,26 | 119,55 | 121,20 | -3,41% | 630.122,00 |
| 18.09.2020 | 128,04 | 128,78 | 124,57 | 125,48 | -2,49% | 741.940,00 |
| 17.09.2020 | 127,00 | 129,73 | 124,66 | 128,69 | 0,28% | 708.755,00 |
| 16.09.2020 | 128,36 | 129,74 | 128,02 | 128,33 | 0,24% | 1.137.357,00 |
| 15.09.2020 | 123,17 | 128,72 | 123,17 | 128,02 | 5,10% | 956.538,00 |
| 14.09.2020 | 121,29 | 123,84 | 121,12 | 121,81 | 1,69% | 723.735,00 |
| 11.09.2020 | 117,23 | 120,82 | 116,91 | 119,79 | 3,23% | 807.171,00 |
| 10.09.2020 | 117,20 | 118,05 | 115,91 | 116,04 | -0,27% | 546.231,00 |
| 09.09.2020 | 114,59 | 117,02 | 114,59 | 116,35 | 2,01% | 439.270,00 |
| 08.09.2020 | 118,38 | 118,38 | 113,56 | 114,06 | -4,22% | 606.394,00 |
| 04.09.2020 | 120,42 | 120,69 | 117,65 | 119,08 | 0,00% | 574.434,00 |
| 03.09.2020 | 121,21 | 121,33 | 117,04 | 119,08 | -1,72% | 561.090,00 |
| 02.09.2020 | 117,78 | 121,53 | 117,57 | 121,16 | 2,97% | 553.646,00 |
| 01.09.2020 | 114,16 | 117,71 | 113,06 | 117,66 | 1,97% | 521.804,00 |