55,890€
0,18%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 61,95 | 63,85 | 61,75 | 63,36 | 2,51% | - |
| 03.10.2024 | 62,60 | 62,89 | 61,41 | 61,81 | -1,39% | - |
| 02.10.2024 | 62,56 | 63,43 | 62,09 | 62,68 | 0,45% | - |
| 01.10.2024 | 63,39 | 64,52 | 62,18 | 62,40 | -1,44% | - |
| 30.09.2024 | 64,27 | 64,35 | 62,77 | 63,31 | -1,12% | 76,00 |
| 27.09.2024 | 62,12 | 64,67 | 62,02 | 64,03 | 3,07% | 136,00 |
| 26.09.2024 | 59,53 | 62,26 | 59,53 | 62,12 | 4,84% | - |
| 25.09.2024 | 58,91 | 59,53 | 58,49 | 59,25 | 0,58% | 392,00 |
| 24.09.2024 | 58,75 | 59,89 | 58,39 | 58,91 | 0,41% | - |
| 23.09.2024 | 58,31 | 58,76 | 57,94 | 58,67 | 0,62% | - |
| 20.09.2024 | 59,95 | 59,95 | 58,23 | 58,31 | -2,74% | 10,00 |
| 19.09.2024 | 58,65 | 60,18 | 58,65 | 59,95 | 2,09% | - |
| 18.09.2024 | 59,02 | 59,13 | 58,27 | 58,72 | -0,51% | - |
| 17.09.2024 | 57,89 | 59,13 | 57,71 | 59,02 | 2,08% | 85,00 |
| 16.09.2024 | 58,23 | 58,30 | 57,19 | 57,82 | -0,70% | 100,00 |
| 13.09.2024 | 57,52 | 58,55 | 57,37 | 58,23 | 1,23% | 70,00 |
| 12.09.2024 | 58,32 | 58,52 | 57,24 | 57,52 | -1,51% | - |
| 11.09.2024 | 57,72 | 58,46 | 57,21 | 58,40 | 1,28% | - |
| 10.09.2024 | 58,24 | 58,95 | 57,23 | 57,66 | -1,23% | - |
| 09.09.2024 | 57,81 | 58,38 | 57,59 | 58,38 | 1,85% | - |
| 06.09.2024 | 58,30 | 58,59 | 57,26 | 57,32 | -1,68% | - |
| 05.09.2024 | 57,22 | 58,50 | 57,16 | 58,30 | 1,75% | - |
| 04.09.2024 | 57,06 | 57,83 | 56,87 | 57,30 | -0,19% | - |
| 03.09.2024 | 58,08 | 59,15 | 57,29 | 57,41 | -1,15% | 600,00 |
| 02.09.2024 | 57,80 | 58,11 | 57,07 | 58,08 | 0,35% | - |
| 30.08.2024 | 57,47 | 57,93 | 57,25 | 57,88 | 0,82% | - |
| 29.08.2024 | 56,69 | 57,66 | 56,49 | 57,41 | 1,41% | - |
| 28.08.2024 | 56,74 | 57,03 | 56,37 | 56,61 | -0,23% | - |
| 27.08.2024 | 56,84 | 57,07 | 56,41 | 56,74 | -0,18% | - |
| 26.08.2024 | 55,96 | 57,26 | 55,81 | 56,84 | 1,36% | - |
| 23.08.2024 | 55,34 | 56,21 | 55,34 | 56,08 | 1,34% | - |
| 22.08.2024 | 54,61 | 55,41 | 54,37 | 55,34 | 1,34% | - |
| 21.08.2024 | 54,15 | 54,75 | 53,95 | 54,61 | 1,11% | - |
| 20.08.2024 | 54,13 | 54,31 | 53,89 | 54,01 | -0,09% | 100,00 |
| 19.08.2024 | 53,75 | 54,52 | 53,62 | 54,06 | 0,58% | - |
| 16.08.2024 | 53,58 | 53,95 | 53,45 | 53,75 | 0,43% | - |
| 15.08.2024 | 53,25 | 53,95 | 53,09 | 53,52 | 0,51% | 400,00 |
| 14.08.2024 | 53,51 | 53,69 | 52,93 | 53,25 | -0,49% | 250,00 |
| 13.08.2024 | 53,43 | 53,79 | 53,13 | 53,51 | 0,38% | 100,00 |
| 12.08.2024 | 53,90 | 54,05 | 53,21 | 53,31 | -0,84% | - |
| 09.08.2024 | 53,61 | 54,15 | 53,25 | 53,76 | 0,02% | 50,00 |
| 08.08.2024 | 53,50 | 54,00 | 52,91 | 53,75 | 0,94% | 550,00 |
| 07.08.2024 | 53,50 | 54,85 | 53,25 | 53,25 | -0,36% | - |
| 06.08.2024 | 54,55 | 55,40 | 53,44 | 53,44 | -2,39% | 200,00 |
| 05.08.2024 | 56,24 | 56,24 | 52,81 | 54,75 | -2,41% | 660,00 |