50,720€
-0,14%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 50,48 | 51,17 | 50,45 | 50,70 | -0,18% | - |
| 07.05.2026 | 50,96 | 52,14 | 50,75 | 50,79 | -0,51% | 300,00 |
| 06.05.2026 | 49,12 | 52,10 | 49,12 | 51,05 | 3,74% | 200,00 |
| 05.05.2026 | 48,44 | 49,26 | 48,40 | 49,21 | 1,31% | 455,00 |
| 04.05.2026 | 50,06 | 50,65 | 48,45 | 48,58 | -2,99% | 1.000,00 |
| 30.04.2026 | 49,36 | 50,40 | 49,00 | 50,07 | 1,07% | - |
| 29.04.2026 | 50,30 | 50,43 | 49,40 | 49,54 | -1,73% | 1.225,00 |
| 28.04.2026 | 51,23 | 51,28 | 50,03 | 50,41 | -1,72% | - |
| 27.04.2026 | 50,89 | 51,45 | 50,70 | 51,29 | -2,29% | - |
| 24.04.2026 | 52,68 | 53,07 | 51,75 | 52,49 | -0,42% | - |
| 23.04.2026 | 53,25 | 53,34 | 51,95 | 52,71 | -1,51% | - |
| 22.04.2026 | 52,13 | 55,13 | 51,98 | 53,52 | 2,65% | 400,00 |
| 21.04.2026 | 53,25 | 53,66 | 51,97 | 52,14 | -2,27% | 30,00 |
| 20.04.2026 | 54,05 | 54,05 | 52,99 | 53,35 | -1,17% | - |
| 17.04.2026 | 52,30 | 54,57 | 52,28 | 53,98 | 3,53% | - |
| 16.04.2026 | 50,84 | 53,17 | 50,84 | 52,14 | 2,70% | - |
| 15.04.2026 | 51,43 | 51,52 | 50,69 | 50,77 | -1,59% | - |
| 14.04.2026 | 51,02 | 51,82 | 50,88 | 51,59 | 1,22% | - |
| 13.04.2026 | 51,76 | 51,76 | 50,59 | 50,97 | -1,96% | 1,00 |
| 10.04.2026 | 51,65 | 52,81 | 51,26 | 51,99 | 0,85% | - |
| 09.04.2026 | 51,95 | 51,95 | 51,28 | 51,55 | -0,73% | - |
| 08.04.2026 | 48,74 | 52,03 | 48,74 | 51,93 | 6,75% | - |
| 07.04.2026 | 49,10 | 49,53 | 47,91 | 48,65 | -0,82% | 1,00 |
| 02.04.2026 | 49,46 | 49,66 | 48,33 | 49,05 | -3,81% | - |
| 01.04.2026 | 50,14 | 51,39 | 50,14 | 50,99 | 2,72% | - |
| 31.03.2026 | 49,38 | 50,11 | 48,95 | 49,64 | -0,11% | - |
| 30.03.2026 | 48,86 | 49,70 | 48,53 | 49,70 | 1,71% | - |
| 27.03.2026 | 49,95 | 50,24 | 48,76 | 48,86 | -2,29% | - |
| 26.03.2026 | 49,98 | 50,72 | 49,38 | 50,01 | -0,53% | - |
| 25.03.2026 | 49,20 | 50,55 | 49,08 | 50,27 | 3,44% | 205,00 |
| 24.03.2026 | 48,45 | 49,35 | 47,22 | 48,60 | -0,23% | 200,00 |
| 23.03.2026 | 47,40 | 50,16 | 46,17 | 48,71 | 2,95% | 150,00 |
| 20.03.2026 | 48,03 | 49,31 | 47,22 | 47,32 | -1,41% | 73,00 |
| 19.03.2026 | 50,68 | 50,70 | 47,11 | 47,99 | -5,40% | 304,00 |
| 18.03.2026 | 51,84 | 52,37 | 50,52 | 50,73 | -2,16% | 8,00 |
| 17.03.2026 | 51,34 | 51,99 | 50,79 | 51,85 | 0,50% | 20,00 |
| 16.03.2026 | 51,28 | 51,78 | 50,73 | 51,59 | 1,00% | 251,00 |
| 13.03.2026 | 52,17 | 52,23 | 51,08 | 51,08 | -2,18% | - |
| 12.03.2026 | 51,70 | 52,62 | 51,42 | 52,22 | 0,37% | - |
| 11.03.2026 | 52,33 | 52,62 | 51,43 | 52,03 | -0,65% | 60,00 |
| 10.03.2026 | 51,93 | 53,21 | 51,90 | 52,37 | 0,77% | 96,00 |
| 09.03.2026 | 51,92 | 52,32 | 50,54 | 51,97 | -1,37% | 42,00 |
| 06.03.2026 | 54,60 | 54,61 | 52,24 | 52,69 | -2,14% | 620,00 |
| 05.03.2026 | 55,46 | 55,83 | 53,52 | 53,84 | -3,50% | 150,00 |
| 04.03.2026 | 56,15 | 56,15 | 54,91 | 55,79 | -0,91% | - |
| 03.03.2026 | 57,27 | 57,28 | 54,20 | 56,30 | -1,64% | 810,00 |
| 02.03.2026 | 59,05 | 59,05 | 55,87 | 57,24 | -3,52% | 305,00 |
| 27.02.2026 | 59,67 | 60,04 | 58,96 | 59,33 | -1,58% | - |
| 26.02.2026 | 59,71 | 60,42 | 58,92 | 60,28 | 0,52% | 6,00 |
| 25.02.2026 | 60,22 | 60,49 | 59,73 | 59,97 | -0,73% | - |
| 24.02.2026 | 59,74 | 60,96 | 59,74 | 60,41 | 1,14% | - |
| 23.02.2026 | 60,27 | 60,47 | 59,55 | 59,73 | -0,67% | - |
| 20.02.2026 | 60,61 | 60,82 | 59,81 | 60,13 | -0,45% | 26,00 |
| 19.02.2026 | 61,64 | 61,85 | 60,34 | 60,40 | -1,74% | - |
| 18.02.2026 | 61,18 | 61,88 | 60,65 | 61,47 | 0,89% | - |
| 17.02.2026 | 60,34 | 61,07 | 60,01 | 60,93 | 0,99% | - |
| 16.02.2026 | 60,43 | 61,24 | 60,21 | 60,33 | -0,68% | - |
| 13.02.2026 | 60,28 | 61,10 | 59,67 | 60,74 | 0,41% | 200,00 |
| 12.02.2026 | 59,76 | 60,74 | 59,63 | 60,49 | 1,41% | 168,00 |
| 11.02.2026 | 59,98 | 60,28 | 59,53 | 59,65 | -0,77% | - |
| 10.02.2026 | 58,85 | 61,23 | 58,76 | 60,11 | 2,21% | 40,00 |
| 09.02.2026 | 58,93 | 58,98 | 58,15 | 58,81 | 0,02% | - |
| 06.02.2026 | 59,55 | 59,69 | 58,31 | 58,80 | -2,10% | - |
| 05.02.2026 | 59,56 | 60,16 | 58,78 | 60,06 | 0,77% | 200,00 |
| 04.02.2026 | 56,79 | 60,26 | 56,79 | 59,60 | 5,13% | 6,00 |
| 03.02.2026 | 59,61 | 59,64 | 54,57 | 56,69 | -4,66% | 725,00 |
| 02.02.2026 | 58,76 | 59,50 | 58,38 | 59,46 | 0,42% | - |
| 30.01.2026 | 59,34 | 59,51 | 58,70 | 59,21 | -0,12% | - |
| 29.01.2026 | 58,86 | 59,30 | 58,34 | 59,28 | 0,56% | - |
| 28.01.2026 | 58,16 | 59,11 | 57,57 | 58,95 | 0,60% | - |
| 27.01.2026 | 59,17 | 59,40 | 58,36 | 58,60 | -1,06% | - |
| 26.01.2026 | 59,04 | 59,43 | 58,91 | 59,23 | -0,27% | 2,00 |
| 23.01.2026 | 59,96 | 60,01 | 59,38 | 59,39 | -0,93% | - |
| 22.01.2026 | 59,53 | 60,60 | 59,31 | 59,95 | 0,79% | - |
| 21.01.2026 | 58,11 | 60,18 | 58,11 | 59,48 | 2,55% | 6,00 |
| 20.01.2026 | 58,28 | 58,73 | 57,62 | 58,00 | -0,46% | - |
| 19.01.2026 | 59,36 | 59,36 | 58,10 | 58,27 | -1,82% | - |
| 16.01.2026 | 59,75 | 60,04 | 58,56 | 59,35 | -0,80% | 1.036,00 |
| 15.01.2026 | 59,57 | 59,91 | 58,98 | 59,83 | 0,79% | 26,00 |
| 14.01.2026 | 58,94 | 59,73 | 58,81 | 59,36 | 0,71% | 1,00 |
| 13.01.2026 | 59,12 | 59,46 | 58,58 | 58,94 | -0,32% | - |
| 12.01.2026 | 59,46 | 59,65 | 58,81 | 59,13 | -0,61% | - |
| 09.01.2026 | 58,40 | 59,93 | 58,29 | 59,49 | 1,95% | - |
| 08.01.2026 | 58,38 | 58,52 | 57,03 | 58,35 | -0,24% | 131,00 |
| 07.01.2026 | 59,26 | 59,26 | 58,32 | 58,49 | -1,32% | - |
| 06.01.2026 | 59,90 | 60,21 | 57,60 | 59,27 | -0,97% | - |
| 05.01.2026 | 59,83 | 60,92 | 59,55 | 59,85 | -0,02% | - |
| 02.01.2026 | 59,46 | 59,86 | 59,01 | 59,86 | 0,66% | 1,00 |
| 30.12.2025 | 59,04 | 59,49 | 58,95 | 59,47 | 0,75% | - |
| 29.12.2025 | 58,58 | 59,62 | 58,47 | 59,03 | 0,96% | 65,00 |
| 23.12.2025 | 58,64 | 60,06 | 58,00 | 58,47 | -0,24% | - |
| 22.12.2025 | 58,00 | 58,82 | 57,89 | 58,61 | 0,90% | - |
| 19.12.2025 | 57,52 | 58,19 | 57,44 | 58,09 | 1,04% | - |
| 18.12.2025 | 57,40 | 58,19 | 57,40 | 57,49 | 0,10% | - |
| 17.12.2025 | 57,24 | 57,77 | 57,05 | 57,43 | 0,38% | - |
| 16.12.2025 | 56,55 | 57,77 | 56,24 | 57,21 | 1,08% | - |
| 15.12.2025 | 56,94 | 57,54 | 56,53 | 56,60 | -0,37% | - |
| 12.12.2025 | 56,10 | 57,21 | 55,83 | 56,81 | 1,37% | - |
| 11.12.2025 | 53,97 | 56,05 | 53,53 | 56,04 | 3,72% | 20,00 |
| 10.12.2025 | 53,84 | 54,10 | 53,60 | 54,03 | 0,30% | - |