59,640€
-0,05%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,61 | 60,19 | 59,22 | 59,80 | 0,22% | 100,00 |
| 15.05.2025 | 58,71 | 59,72 | 58,32 | 59,67 | 1,58% | - |
| 14.05.2025 | 59,56 | 59,64 | 58,00 | 58,74 | -1,38% | - |
| 13.05.2025 | 59,36 | 59,99 | 59,06 | 59,56 | 0,07% | 150,00 |
| 12.05.2025 | 58,12 | 60,13 | 58,12 | 59,52 | 2,48% | 450,00 |
| 09.05.2025 | 57,71 | 58,53 | 57,69 | 58,08 | 0,68% | - |
| 08.05.2025 | 56,97 | 58,50 | 56,73 | 57,69 | 1,26% | - |
| 07.05.2025 | 57,41 | 57,69 | 56,53 | 56,97 | -0,77% | - |
| 06.05.2025 | 58,35 | 58,49 | 56,69 | 57,41 | -1,75% | 25,00 |
| 05.05.2025 | 57,41 | 58,59 | 57,15 | 58,43 | 1,69% | - |
| 02.05.2025 | 55,81 | 57,90 | 55,63 | 57,46 | 2,96% | - |
| 30.04.2025 | 55,47 | 56,10 | 54,58 | 55,81 | 0,61% | - |
| 29.04.2025 | 56,15 | 56,15 | 53,99 | 55,47 | -1,21% | - |
| 28.04.2025 | 56,70 | 56,84 | 55,08 | 56,15 | -0,94% | - |
| 25.04.2025 | 56,47 | 56,70 | 55,76 | 56,68 | 0,43% | - |
| 24.04.2025 | 55,42 | 58,28 | 54,80 | 56,44 | 1,84% | - |
| 23.04.2025 | 52,00 | 56,13 | 52,00 | 55,42 | 6,58% | 60,00 |
| 22.04.2025 | 51,13 | 52,05 | 50,98 | 52,00 | 1,40% | 2,00 |
| 17.04.2025 | 51,08 | 52,07 | 51,08 | 51,28 | 0,39% | - |
| 16.04.2025 | 51,63 | 52,05 | 50,79 | 51,08 | -1,33% | 10,00 |
| 15.04.2025 | 51,33 | 52,33 | 51,18 | 51,77 | 0,92% | - |
| 14.04.2025 | 50,56 | 51,73 | 50,45 | 51,30 | 1,50% | - |
| 11.04.2025 | 51,80 | 52,25 | 48,63 | 50,54 | -2,41% | 3,00 |
| 10.04.2025 | 54,12 | 54,45 | 50,42 | 51,79 | -4,36% | 2,00 |
| 09.04.2025 | 49,62 | 54,52 | 48,91 | 54,15 | 8,93% | 25,00 |
| 08.04.2025 | 50,61 | 52,57 | 49,01 | 49,71 | -1,84% | 96,00 |
| 07.04.2025 | 53,10 | 53,77 | 49,78 | 50,64 | -6,19% | 110,00 |
| 04.04.2025 | 56,68 | 56,76 | 53,04 | 53,98 | -4,76% | 100,00 |
| 03.04.2025 | 57,19 | 57,65 | 56,13 | 56,68 | -2,02% | - |
| 02.04.2025 | 57,46 | 57,95 | 56,82 | 57,85 | 0,68% | - |
| 01.04.2025 | 57,33 | 57,79 | 56,53 | 57,46 | 0,23% | - |
| 31.03.2025 | 56,57 | 57,39 | 55,02 | 57,33 | 0,99% | 445,00 |
| 28.03.2025 | 59,67 | 59,67 | 56,49 | 56,77 | -1,32% | 85,00 |
| 27.03.2025 | 58,69 | 58,82 | 57,40 | 57,53 | -2,16% | - |
| 26.03.2025 | 59,79 | 59,93 | 58,64 | 58,80 | -1,62% | - |
| 25.03.2025 | 59,53 | 60,03 | 59,10 | 59,77 | 0,40% | - |
| 24.03.2025 | 60,03 | 60,82 | 59,21 | 59,53 | -0,87% | - |
| 21.03.2025 | 60,95 | 61,07 | 59,92 | 60,05 | -1,57% | - |
| 20.03.2025 | 61,97 | 62,07 | 60,72 | 61,01 | -1,58% | - |
| 19.03.2025 | 61,92 | 62,36 | 61,57 | 61,99 | 0,16% | - |
| 18.03.2025 | 61,70 | 62,42 | 61,59 | 61,89 | 0,31% | - |
| 17.03.2025 | 61,93 | 62,30 | 58,40 | 61,70 | -0,50% | 100,00 |
| 14.03.2025 | 60,32 | 62,53 | 59,78 | 62,01 | 3,14% | 124,00 |
| 13.03.2025 | 61,41 | 61,55 | 59,99 | 60,12 | -2,32% | 100,00 |
| 12.03.2025 | 61,01 | 62,50 | 60,79 | 61,55 | 1,15% | - |
| 11.03.2025 | 60,22 | 61,60 | 60,11 | 60,85 | 1,21% | 100,00 |
| 10.03.2025 | 62,30 | 62,30 | 59,79 | 60,12 | -3,51% | 220,00 |
| 07.03.2025 | 61,16 | 63,53 | 60,89 | 62,31 | 1,80% | 372,00 |
| 06.03.2025 | 60,61 | 62,28 | 60,61 | 61,21 | 0,99% | - |
| 05.03.2025 | 58,10 | 60,72 | 58,04 | 60,61 | 4,48% | - |
| 04.03.2025 | 58,23 | 59,17 | 57,30 | 58,01 | -0,31% | - |
| 03.03.2025 | 59,67 | 59,91 | 57,94 | 58,19 | -2,19% | - |
| 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 |