59,450€
0,07%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 59,23 | 60,11 | 58,88 | 59,49 | 0,13% | - |
| 27.02.2025 | 60,04 | 60,35 | 59,10 | 59,41 | -1,07% | - |
| 26.02.2025 | 59,54 | 60,91 | 59,54 | 60,05 | 1,01% | - |
| 25.02.2025 | 58,10 | 59,66 | 57,90 | 59,45 | 2,52% | - |
| 24.02.2025 | 58,18 | 58,64 | 57,75 | 57,99 | 0,43% | - |
| 21.02.2025 | 57,54 | 58,17 | 57,54 | 57,74 | 0,35% | - |
| 20.02.2025 | 57,80 | 58,46 | 57,12 | 57,54 | -0,48% | - |
| 19.02.2025 | 59,77 | 60,08 | 57,70 | 57,82 | -3,25% | 760,00 |
| 18.02.2025 | 59,94 | 59,99 | 59,12 | 59,76 | -0,30% | - |
| 17.02.2025 | 59,12 | 60,13 | 58,90 | 59,94 | 1,30% | 10,00 |
| 14.02.2025 | 58,47 | 59,99 | 58,47 | 59,17 | 1,13% | 728,00 |
| 13.02.2025 | 57,03 | 58,95 | 57,03 | 58,51 | 2,60% | 240,00 |
| 12.02.2025 | 56,39 | 57,44 | 56,29 | 57,03 | 1,15% | - |
| 11.02.2025 | 57,03 | 57,03 | 55,74 | 56,38 | -1,11% | - |
| 10.02.2025 | 56,51 | 57,29 | 56,44 | 57,01 | 1,21% | 20,00 |
| 07.02.2025 | 57,35 | 57,65 | 56,29 | 56,33 | -1,81% | 20,00 |
| 06.02.2025 | 55,75 | 57,67 | 54,70 | 57,37 | 2,91% | 110,00 |
| 05.02.2025 | 54,82 | 55,78 | 54,56 | 55,75 | 1,70% | - |
| 04.02.2025 | 53,45 | 54,84 | 53,02 | 54,82 | 2,56% | 50,00 |
| 03.02.2025 | 53,65 | 54,01 | 53,27 | 53,45 | -2,78% | 50,00 |
| 31.01.2025 | 56,65 | 56,80 | 54,89 | 54,98 | -3,03% | 100,00 |
| 30.01.2025 | 57,26 | 57,46 | 55,72 | 56,70 | -0,80% | - |
| 29.01.2025 | 60,22 | 60,22 | 55,44 | 57,16 | -4,86% | - |
| 28.01.2025 | 60,56 | 60,80 | 59,64 | 60,08 | -1,05% | - |
| 27.01.2025 | 60,12 | 61,14 | 59,69 | 60,72 | 0,36% | - |
| 24.01.2025 | 59,76 | 60,89 | 59,76 | 60,50 | 1,27% | - |
| 23.01.2025 | 59,36 | 59,76 | 59,19 | 59,74 | 0,59% | - |
| 22.01.2025 | 60,08 | 60,16 | 59,24 | 59,39 | -1,15% | - |
| 21.01.2025 | 60,14 | 60,14 | 59,55 | 60,08 | -0,12% | - |
| 20.01.2025 | 59,12 | 60,22 | 58,94 | 60,15 | 1,69% | 200,00 |
| 17.01.2025 | 58,35 | 59,58 | 58,29 | 59,15 | 1,39% | - |
| 16.01.2025 | 57,68 | 58,59 | 57,54 | 58,34 | 1,11% | - |
| 15.01.2025 | 56,23 | 57,88 | 56,12 | 57,70 | 2,63% | 270,00 |
| 14.01.2025 | 55,85 | 57,24 | 55,70 | 56,22 | 1,06% | - |
| 13.01.2025 | 56,11 | 56,11 | 54,84 | 55,63 | -0,86% | - |
| 10.01.2025 | 56,80 | 57,52 | 55,87 | 56,11 | -1,25% | - |
| 09.01.2025 | 57,46 | 57,50 | 56,72 | 56,82 | -1,15% | 50,00 |
| 08.01.2025 | 58,24 | 58,66 | 57,03 | 57,48 | -1,34% | - |
| 07.01.2025 | 57,21 | 59,18 | 57,15 | 58,26 | 1,84% | - |
| 06.01.2025 | 56,18 | 57,69 | 55,91 | 57,21 | 2,16% | - |
| 03.01.2025 | 56,76 | 57,12 | 55,85 | 56,00 | -1,37% | - |
| 02.01.2025 | 57,08 | 58,35 | 56,59 | 56,78 | -0,49% | - |
| 30.12.2024 | 56,64 | 57,25 | 56,32 | 57,06 | 0,96% | - |
| 27.12.2024 | 56,02 | 56,80 | 55,94 | 56,52 | 1,00% | - |
| 23.12.2024 | 55,89 | 56,04 | 55,26 | 55,96 | 0,27% | - |
| 20.12.2024 | 55,79 | 56,07 | 55,28 | 55,81 | 0,04% | - |
| 19.12.2024 | 55,35 | 56,24 | 55,04 | 55,79 | 0,79% | - |
| 18.12.2024 | 56,91 | 57,43 | 55,09 | 55,35 | -2,74% | 20,00 |
| 17.12.2024 | 58,06 | 58,06 | 56,84 | 56,91 | -1,98% | - |
| 16.12.2024 | 59,01 | 59,01 | 57,79 | 58,06 | -1,51% | - |
| 13.12.2024 | 59,28 | 59,77 | 58,89 | 58,95 | -0,56% | - |
| 12.12.2024 | 60,39 | 60,63 | 59,17 | 59,28 | -1,84% | - |
| 11.12.2024 | 60,33 | 61,29 | 60,14 | 60,39 | 0,10% | - |
| 10.12.2024 | 60,29 | 60,65 | 59,93 | 60,33 | -0,07% | - |
| 09.12.2024 | 59,18 | 60,71 | 58,89 | 60,37 | 2,11% | 18,00 |
| 06.12.2024 | 58,58 | 59,41 | 58,44 | 59,12 | 0,92% | - |
| 05.12.2024 | 58,17 | 58,74 | 57,69 | 58,58 | 0,70% | - |
| 04.12.2024 | 58,09 | 58,63 | 58,01 | 58,17 | 0,00% | - |
| 03.12.2024 | 57,86 | 58,37 | 57,61 | 58,17 | 0,54% | - |
| 02.12.2024 | 55,12 | 57,97 | 55,12 | 57,86 | 4,46% | 300,00 |
| 29.11.2024 | 55,28 | 55,52 | 54,71 | 55,39 | 0,20% | - |
| 28.11.2024 | 55,48 | 55,75 | 55,03 | 55,28 | -0,36% | - |
| 27.11.2024 | 55,09 | 55,54 | 54,69 | 55,48 | 0,71% | - |
| 26.11.2024 | 56,18 | 56,18 | 54,81 | 55,09 | -1,94% | 130,00 |
| 25.11.2024 | 56,17 | 56,47 | 55,63 | 56,18 | 0,02% | - |
| 22.11.2024 | 55,92 | 56,35 | 55,07 | 56,17 | 0,45% | - |
| 21.11.2024 | 56,16 | 56,17 | 55,15 | 55,92 | -0,43% | - |
| 20.11.2024 | 56,34 | 56,54 | 55,69 | 56,16 | 0,04% | - |
| 19.11.2024 | 56,27 | 56,63 | 55,21 | 56,14 | -0,23% | - |
| 18.11.2024 | 55,84 | 56,39 | 55,33 | 56,27 | 0,77% | 10,00 |
| 15.11.2024 | 55,65 | 56,47 | 55,41 | 55,84 | 0,09% | 6,00 |
| 14.11.2024 | 55,86 | 56,23 | 55,39 | 55,79 | -0,13% | - |
| 13.11.2024 | 56,44 | 56,44 | 55,49 | 55,86 | -1,03% | - |
| 12.11.2024 | 58,73 | 59,15 | 56,10 | 56,44 | -4,69% | - |
| 11.11.2024 | 58,97 | 59,63 | 58,91 | 59,22 | 0,42% | - |
| 08.11.2024 | 59,63 | 59,70 | 57,61 | 58,97 | -1,22% | - |
| 07.11.2024 | 59,07 | 60,19 | 58,93 | 59,70 | 0,83% | 15,00 |
| 06.11.2024 | 58,10 | 60,13 | 57,34 | 59,21 | 1,67% | - |
| 05.11.2024 | 58,59 | 59,21 | 57,73 | 58,24 | -0,70% | - |
| 04.11.2024 | 58,97 | 59,47 | 58,52 | 58,65 | -0,54% | - |
| 01.11.2024 | 58,65 | 59,33 | 58,43 | 58,97 | 0,55% | - |
| 31.10.2024 | 58,49 | 59,17 | 58,03 | 58,65 | 0,27% | - |
| 30.10.2024 | 58,90 | 59,30 | 58,41 | 58,49 | -1,17% | - |
| 29.10.2024 | 59,75 | 60,65 | 59,11 | 59,18 | -1,07% | - |
| 28.10.2024 | 59,58 | 59,99 | 59,01 | 59,82 | 0,89% | - |
| 25.10.2024 | 59,50 | 60,05 | 59,19 | 59,29 | -0,47% | - |
| 24.10.2024 | 60,82 | 61,23 | 59,43 | 59,57 | -2,17% | - |
| 23.10.2024 | 63,30 | 63,80 | 59,41 | 60,89 | -3,69% | 709,00 |
| 22.10.2024 | 63,48 | 63,84 | 61,85 | 63,22 | -0,64% | - |
| 21.10.2024 | 63,48 | 63,85 | 63,18 | 63,63 | 0,24% | - |
| 18.10.2024 | 62,74 | 63,87 | 62,59 | 63,48 | 1,05% | - |
| 17.10.2024 | 62,64 | 63,39 | 62,05 | 62,82 | 0,29% | - |
| 16.10.2024 | 62,89 | 63,39 | 62,27 | 62,64 | -0,40% | - |
| 15.10.2024 | 63,56 | 63,83 | 62,55 | 62,89 | -1,05% | - |
| 14.10.2024 | 63,68 | 63,94 | 63,15 | 63,56 | -0,06% | - |
| 11.10.2024 | 63,66 | 63,97 | 63,44 | 63,60 | -0,09% | - |
| 10.10.2024 | 64,01 | 64,03 | 63,13 | 63,66 | -0,55% | 15,00 |
| 09.10.2024 | 63,16 | 64,05 | 62,79 | 64,01 | 1,47% | - |
| 08.10.2024 | 63,22 | 63,25 | 62,19 | 63,08 | -0,82% | - |
| 07.10.2024 | 63,57 | 63,68 | 62,43 | 63,60 | 0,38% | - |