Avery Dennison Corporation AVY
NYSE · Vereinigte Staaten · Prozessindustrie
$170,67-0,11 (-0,06 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $170,67 | -0,06 % | $170,31 | $171,36 | $169,02 | 822,10K |
| 2026-09-29 | $170,78 | -0,65 % | $170,69 | $172,02 | $169,53 | 507,10K |
| 2026-09-28 | $171,89 | +0,91 % | $168,94 | $172,64 | $168,02 | 642,70K |
| 2026-09-25 | $170,34 | +0,79 % | $169,67 | $171,85 | $168,75 | 591,40K |
| 2026-09-24 | $169,01 | -2,11 % | $172,64 | $173,36 | $168,41 | 629,20K |
| 2026-09-23 | $172,66 | +0,33 % | $170,68 | $173,86 | $170,68 | 541,80K |
| 2026-09-22 | $172,09 | +1,63 % | $171,53 | $172,84 | $169,93 | 769,50K |
| 2026-09-21 | $169,33 | +0,97 % | $172,39 | $172,39 | $168,06 | 761,80K |
| 2026-09-18 | $167,71 | -1,98 % | $171,50 | $171,50 | $167,69 | 2,70M |
| 2026-09-17 | $171,09 | -0,69 % | $173,84 | $174,00 | $170,90 | 788,20K |
| 2026-09-16 | $172,28 | +0,44 % | $172,24 | $174,63 | $171,26 | 1,06M |
| 2026-09-15 | $171,52 | +0,35 % | $170,65 | $171,61 | $169,20 | 694,00K |
| 2026-09-14 | $170,92 | +0,91 % | $170,02 | $172,17 | $169,14 | 793,50K |
| 2026-09-11 | $169,38 | +0,36 % | $171,28 | $171,83 | $168,83 | 796,30K |
| 2026-09-10 | $168,77 | -0,60 % | $168,63 | $170,46 | $167,69 | 871,30K |
| 2026-09-09 | $169,79 | -0,53 % | $169,89 | $171,58 | $168,75 | 747,60K |
| 2026-09-08 | $170,70 | -2,49 % | $173,81 | $173,81 | $166,85 | 932,60K |
| 2026-09-04 | $175,06 | +1,17 % | $171,99 | $175,45 | $170,39 | 774,40K |
| 2026-09-03 | $173,03 | -0,80 % | $175,13 | $175,60 | $169,93 | 814,00K |
| 2026-09-02 | $174,42 | +0,78 % | $172,66 | $176,46 | $171,07 | 904,20K |
| 2026-09-01 | $173,07 | -0,60 % | $173,66 | $175,97 | $172,96 | 889,00K |
| 2026-08-31 | $174,11 | -2,05 % | $176,88 | $177,46 | $173,72 | 7,32M |
| 2026-08-28 | $177,75 | -0,33 % | $179,37 | $181,24 | $176,60 | 775,40K |
| 2026-08-27 | $178,34 | -2,19 % | $180,86 | $181,59 | $178,26 | 518,80K |
| 2026-08-26 | $182,33 | +1,32 % | $181,42 | $183,08 | $179,32 | 787,80K |
| 2026-08-25 | $179,95 | -2,04 % | $185,08 | $185,65 | $179,55 | 692,80K |
| 2026-08-24 | $183,69 | -0,01 % | $184,55 | $185,77 | $182,02 | 657,50K |
| 2026-08-21 | $183,71 | +0,56 % | $183,85 | $185,42 | $181,60 | 478,10K |
| 2026-08-20 | $182,68 | -0,26 % | $180,84 | $184,11 | $179,10 | 554,80K |
| 2026-08-19 | $183,16 | +3,07 % | $177,39 | $184,48 | $176,40 | 627,90K |
| 2026-08-18 | $177,71 | +0,62 % | $177,65 | $179,77 | $176,29 | 671,90K |
| 2026-08-17 | $176,62 | -1,29 % | $175,55 | $177,91 | $174,20 | 721,20K |
| 2026-08-14 | $178,93 | -0,60 % | $176,65 | $179,58 | $176,28 | 702,60K |
| 2026-08-13 | $180,01 | -0,56 % | $182,16 | $182,76 | $177,33 | 1,03M |
| 2026-08-12 | $181,03 | +0,72 % | $178,38 | $181,94 | $177,15 | 755,10K |
| 2026-08-11 | $179,73 | +0,77 % | $177,18 | $180,36 | $175,23 | 668,10K |
| 2026-08-10 | $178,35 | +0,66 % | $175,47 | $178,38 | $172,05 | 731,00K |
| 2026-08-07 | $177,18 | +1,83 % | $173,51 | $178,00 | $173,39 | 664,50K |
| 2026-08-06 | $173,99 | -0,91 % | $176,93 | $176,93 | $172,57 | 785,90K |
| 2026-08-05 | $175,58 | +1,32 % | $173,71 | $175,69 | $171,10 | 822,50K |
| 2026-08-04 | $173,30 | +0,60 % | $171,61 | $174,16 | $169,41 | 895,80K |
| 2026-08-03 | $172,27 | +1,50 % | $172,45 | $174,38 | $169,54 | 888,10K |
| 2026-07-31 | $169,73 | -2,91 % | $172,27 | $174,17 | $167,87 | 1,34M |
| 2026-07-30 | $174,82 | +4,59 % | $185,59 | $187,91 | $173,65 | 2,07M |
| 2026-07-29 | $167,14 | -1,18 % | $166,60 | $167,88 | $165,39 | 1,05M |
| 2026-07-28 | $169,13 | +3,74 % | $165,89 | $171,15 | $165,89 | 969,80K |
| 2026-07-27 | $163,03 | +1,32 % | $161,84 | $164,51 | $161,05 | 788,80K |
| 2026-07-24 | $160,90 | +3,67 % | $155,69 | $161,42 | $155,20 | 678,40K |
| 2026-07-23 | $155,20 | -1,57 % | $155,92 | $157,51 | $154,72 | 877,50K |
| 2026-07-22 | $157,68 | +1,24 % | $156,65 | $158,20 | $155,80 | 643,10K |
| 2026-07-21 | $155,75 | -1,65 % | $158,10 | $158,55 | $155,18 | 905,10K |
| 2026-07-20 | $158,36 | -1,28 % | $162,52 | $162,52 | $157,28 | 612,10K |
| 2026-07-17 | $160,41 | -1,63 % | $163,37 | $165,67 | $159,73 | 694,80K |
| 2026-07-16 | $163,06 | +4,00 % | $157,37 | $163,17 | $156,87 | 874,20K |
| 2026-07-15 | $156,79 | -0,24 % | $157,57 | $159,00 | $156,46 | 611,50K |
| 2026-07-14 | $157,16 | -1,31 % | $159,76 | $160,34 | $156,82 | 508,20K |
| 2026-07-13 | $159,24 | -0,91 % | $161,31 | $162,61 | $158,90 | 680,00K |
| 2026-07-10 | $160,71 | +1,03 % | $159,99 | $162,38 | $159,70 | 480,00K |
| 2026-07-09 | $159,07 | +0,71 % | $158,03 | $161,47 | $157,25 | 790,10K |
| 2026-07-08 | $157,95 | -3,89 % | $161,91 | $162,45 | $156,08 | 1,07M |
| 2026-07-07 | $164,35 | -1,02 % | $167,84 | $168,88 | $164,29 | 516,50K |
| 2026-07-06 | $166,04 | -0,56 % | $166,04 | $166,23 | $163,25 | 608,70K |
| 2026-07-02 | $166,97 | +2,36 % | $164,34 | $167,03 | $163,50 | 658,10K |
| 2026-07-01 | $163,12 | +0,47 % | $162,81 | $164,90 | $161,04 | 614,70K |
| 2026-06-30 | $162,35 | -0,59 % | $163,10 | $163,14 | $161,39 | 490,10K |
| 2026-06-29 | $163,32 | -1,47 % | $163,91 | $164,97 | $161,63 | 745,40K |
| 2026-06-26 | $165,76 | +0,70 % | $165,87 | $165,97 | $162,86 | 1,02M |
| 2026-06-25 | $164,61 | +0,89 % | $163,37 | $168,00 | $162,50 | 692,40K |
| 2026-06-24 | $163,15 | +3,35 % | $159,24 | $164,39 | $158,24 | 897,20K |
| 2026-06-23 | $157,86 | +0,24 % | $157,84 | $159,08 | $157,01 | 587,70K |
| 2026-06-22 | $157,48 | -0,76 % | $157,74 | $159,65 | $156,61 | 637,40K |
| 2026-06-18 | $158,68 | -0,55 % | $160,60 | $162,83 | $157,92 | 1,51M |
| 2026-06-17 | $159,55 | -1,46 % | $160,58 | $163,78 | $158,18 | 777,80K |
| 2026-06-16 | $161,92 | +1,31 % | $160,54 | $162,97 | $160,54 | 554,40K |
| 2026-06-15 | $159,82 | +0,36 % | $161,07 | $162,03 | $159,80 | 624,90K |
| 2026-06-12 | $159,25 | +0,31 % | $160,33 | $161,30 | $158,51 | 852,50K |
| 2026-06-11 | $158,75 | +1,72 % | $155,52 | $160,19 | $154,41 | 956,80K |
| 2026-06-10 | $156,07 | -2,06 % | $160,37 | $160,39 | $156,00 | 1,08M |
| 2026-06-09 | $159,35 | +4,14 % | $154,26 | $159,39 | $153,71 | 964,80K |
| 2026-06-08 | $153,01 | -1,40 % | $153,75 | $154,18 | $152,42 | 495,60K |
| 2026-06-05 | $155,18 | +1,26 % | $153,55 | $156,23 | $152,73 | 589,00K |
| 2026-06-04 | $153,25 | -1,69 % | $157,92 | $158,58 | $152,55 | 456,50K |
| 2026-06-03 | $155,89 | -0,73 % | $155,50 | $157,78 | $155,30 | 740,90K |
| 2026-06-02 | $157,04 | +1,00 % | $155,43 | $157,80 | $154,94 | 1,01M |
| 2026-06-01 | $155,48 | -2,26 % | $157,11 | $157,55 | $155,15 | 537,00K |
| 2026-05-29 | $159,07 | -1,31 % | $160,64 | $161,49 | $158,97 | 1,07M |
| 2026-05-28 | $161,18 | +0,41 % | $158,91 | $161,68 | $157,89 | 559,80K |
| 2026-05-27 | $160,52 | +0,45 % | $161,17 | $163,50 | $159,38 | 687,50K |
| 2026-05-26 | $159,80 | +0,09 % | $160,01 | $160,64 | $158,58 | 626,30K |
| 2026-05-22 | $159,66 | +0,48 % | $159,26 | $160,55 | $158,40 | 468,80K |