60,390€
0,27%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,06 | 61,54 | 60,06 | 60,09 | -0,23% | - |
| 14.10.2025 | 59,76 | 60,23 | 59,05 | 60,23 | 0,57% | - |
| 13.10.2025 | 59,14 | 60,09 | 59,14 | 59,89 | 1,46% | 1,00 |
| 10.10.2025 | 60,08 | 60,94 | 59,03 | 59,03 | -1,76% | 1,00 |
| 09.10.2025 | 59,92 | 60,69 | 59,71 | 60,09 | 0,33% | - |
| 08.10.2025 | 59,84 | 60,08 | 59,38 | 59,89 | 0,13% | 5,00 |
| 07.10.2025 | 60,16 | 60,37 | 59,54 | 59,81 | -0,63% | - |
| 06.10.2025 | 60,59 | 60,64 | 59,39 | 60,19 | -0,69% | - |
| 03.10.2025 | 60,80 | 61,05 | 60,26 | 60,61 | -0,33% | - |
| 02.10.2025 | 60,68 | 61,06 | 60,16 | 60,81 | 0,20% | - |
| 01.10.2025 | 60,64 | 60,99 | 59,95 | 60,69 | -0,03% | - |
| 30.09.2025 | 60,50 | 60,94 | 59,39 | 60,71 | 0,43% | 1,00 |
| 29.09.2025 | 60,38 | 61,54 | 60,12 | 60,45 | 0,17% | 1,00 |
| 26.09.2025 | 61,10 | 61,53 | 59,87 | 60,35 | -1,02% | 100,00 |
| 25.09.2025 | 61,28 | 61,35 | 60,17 | 60,97 | -0,52% | 1,00 |
| 24.09.2025 | 61,86 | 62,03 | 60,71 | 61,29 | -0,97% | - |
| 23.09.2025 | 61,26 | 62,73 | 61,09 | 61,89 | 1,01% | - |
| 22.09.2025 | 61,48 | 62,89 | 61,02 | 61,27 | -0,36% | - |
| 19.09.2025 | 61,20 | 61,86 | 60,94 | 61,49 | 0,49% | - |
| 18.09.2025 | 61,34 | 61,86 | 60,79 | 61,19 | -0,07% | - |
| 17.09.2025 | 61,11 | 61,37 | 60,38 | 61,23 | 0,21% | - |
| 16.09.2025 | 61,92 | 62,10 | 60,87 | 61,10 | -1,28% | - |
| 15.09.2025 | 61,36 | 62,26 | 61,30 | 61,89 | 1,38% | - |
| 12.09.2025 | 61,34 | 61,56 | 60,80 | 61,05 | 0,31% | 1,00 |
| 11.09.2025 | 60,82 | 61,13 | 60,17 | 60,86 | 0,21% | - |
| 10.09.2025 | 61,54 | 61,71 | 60,64 | 60,73 | -1,20% | - |
| 09.09.2025 | 61,84 | 62,35 | 61,32 | 61,47 | -0,24% | 200,00 |
| 08.09.2025 | 60,58 | 61,77 | 60,14 | 61,62 | 1,70% | - |
| 05.09.2025 | 59,24 | 60,66 | 59,24 | 60,59 | 2,33% | - |
| 04.09.2025 | 59,08 | 59,70 | 58,88 | 59,21 | 0,27% | - |
| 03.09.2025 | 58,96 | 59,62 | 58,72 | 59,05 | 0,03% | - |
| 02.09.2025 | 58,98 | 59,03 | 58,38 | 59,03 | 0,14% | - |
| 01.09.2025 | 59,38 | 59,57 | 58,83 | 58,95 | -0,74% | - |
| 29.08.2025 | 59,37 | 59,62 | 58,42 | 59,39 | -0,15% | - |
| 28.08.2025 | 59,51 | 59,92 | 59,31 | 59,48 | 0,00% | - |
| 27.08.2025 | 60,22 | 60,23 | 59,08 | 59,48 | -1,18% | - |
| 26.08.2025 | 60,38 | 60,73 | 59,72 | 60,19 | -0,27% | - |
| 25.08.2025 | 61,08 | 61,46 | 60,27 | 60,35 | -1,18% | - |
| 22.08.2025 | 57,00 | 61,09 | 56,85 | 61,07 | 7,16% | 460,00 |
| 21.08.2025 | 58,62 | 58,62 | 56,60 | 56,99 | -2,80% | - |
| 20.08.2025 | 58,16 | 59,29 | 57,92 | 58,63 | 0,79% | - |
| 19.08.2025 | 56,50 | 58,44 | 56,39 | 58,17 | 2,97% | 100,00 |
| 18.08.2025 | 56,54 | 56,63 | 56,11 | 56,49 | -0,11% | - |
| 15.08.2025 | 56,29 | 57,13 | 56,25 | 56,55 | 0,60% | - |
| 14.08.2025 | 55,96 | 56,23 | 55,67 | 56,21 | 0,43% | - |
| 13.08.2025 | 55,68 | 55,97 | 55,25 | 55,97 | 0,54% | - |
| 12.08.2025 | 55,48 | 55,76 | 54,96 | 55,67 | 0,40% | - |
| 11.08.2025 | 56,01 | 56,39 | 55,26 | 55,45 | -1,18% | - |
| 08.08.2025 | 55,54 | 56,11 | 55,43 | 56,11 | 1,03% | - |
| 07.08.2025 | 54,34 | 56,09 | 54,33 | 55,54 | 2,23% | - |
| 06.08.2025 | 54,70 | 55,03 | 54,23 | 54,33 | -0,66% | - |
| 05.08.2025 | 54,16 | 54,81 | 54,08 | 54,69 | 1,03% | - |
| 04.08.2025 | 54,06 | 54,45 | 53,65 | 54,13 | -0,04% | - |
| 01.08.2025 | 55,23 | 55,25 | 53,87 | 54,15 | -1,96% | - |
| 31.07.2025 | 56,48 | 56,67 | 54,87 | 55,23 | -2,14% | - |
| 30.07.2025 | 57,03 | 57,20 | 56,22 | 56,44 | -1,10% | 60,00 |
| 29.07.2025 | 57,71 | 57,95 | 56,74 | 57,07 | -1,11% | - |
| 28.07.2025 | 58,63 | 59,50 | 57,59 | 57,71 | -1,64% | - |
| 25.07.2025 | 58,09 | 58,67 | 57,29 | 58,67 | 1,00% | - |
| 24.07.2025 | 58,81 | 59,50 | 57,97 | 58,09 | -1,22% | 2,00 |
| 23.07.2025 | 57,47 | 59,39 | 57,47 | 58,81 | 2,33% | - |
| 22.07.2025 | 59,17 | 59,17 | 56,03 | 57,47 | -2,87% | 241,00 |
| 21.07.2025 | 59,09 | 59,95 | 58,68 | 59,17 | 0,07% | 300,00 |
| 18.07.2025 | 59,57 | 60,06 | 59,05 | 59,13 | -0,74% | - |
| 17.07.2025 | 59,67 | 60,15 | 59,15 | 59,57 | -0,17% | 1,00 |
| 16.07.2025 | 59,93 | 60,05 | 58,88 | 59,67 | -0,43% | - |
| 15.07.2025 | 59,97 | 60,58 | 59,87 | 59,93 | -0,07% | 2,00 |
| 14.07.2025 | 60,06 | 60,36 | 59,74 | 59,97 | -0,65% | - |
| 11.07.2025 | 61,41 | 61,41 | 60,30 | 60,36 | -1,77% | 1,00 |
| 10.07.2025 | 60,77 | 61,73 | 60,63 | 61,45 | 1,05% | - |
| 09.07.2025 | 60,75 | 61,18 | 60,19 | 60,81 | 0,07% | 1,00 |
| 08.07.2025 | 59,81 | 60,84 | 59,18 | 60,77 | 1,64% | - |
| 07.07.2025 | 59,70 | 60,20 | 59,17 | 59,79 | 0,29% | 1,00 |
| 04.07.2025 | 60,47 | 60,47 | 59,38 | 59,62 | -1,37% | - |
| 03.07.2025 | 59,91 | 61,47 | 59,85 | 60,45 | 0,94% | - |
| 02.07.2025 | 59,50 | 60,14 | 59,27 | 59,89 | 0,64% | - |
| 01.07.2025 | 59,51 | 59,64 | 58,04 | 59,51 | 0,00% | - |
| 30.06.2025 | 60,13 | 60,33 | 59,35 | 59,51 | -0,93% | - |
| 27.06.2025 | 59,81 | 62,80 | 59,20 | 60,07 | 0,47% | - |
| 26.06.2025 | 59,25 | 59,86 | 59,07 | 59,79 | 0,91% | - |
| 25.06.2025 | 59,71 | 59,78 | 59,16 | 59,25 | -0,75% | - |
| 24.06.2025 | 58,93 | 61,15 | 58,91 | 59,70 | 2,54% | - |
| 23.06.2025 | 57,49 | 58,22 | 57,16 | 58,22 | 1,23% | - |
| 20.06.2025 | 56,82 | 58,10 | 56,82 | 57,51 | 1,16% | 220,00 |
| 19.06.2025 | 56,97 | 57,24 | 56,47 | 56,85 | -0,25% | - |
| 18.06.2025 | 57,78 | 58,24 | 56,85 | 56,99 | -1,28% | - |
| 17.06.2025 | 58,08 | 58,77 | 57,66 | 57,73 | -0,77% | - |
| 16.06.2025 | 57,86 | 58,68 | 57,36 | 58,18 | 0,55% | - |
| 13.06.2025 | 59,74 | 59,74 | 57,43 | 57,86 | -3,15% | - |
| 12.06.2025 | 59,89 | 59,98 | 59,25 | 59,74 | -0,38% | - |
| 11.06.2025 | 60,39 | 61,14 | 59,91 | 59,97 | -0,96% | - |
| 10.06.2025 | 58,65 | 60,63 | 58,55 | 60,55 | 3,13% | - |
| 09.06.2025 | 58,25 | 59,02 | 58,13 | 58,71 | 0,79% | - |
| 06.06.2025 | 58,21 | 58,69 | 58,15 | 58,25 | 0,00% | - |
| 05.06.2025 | 59,11 | 59,19 | 57,66 | 58,25 | -1,55% | 350,00 |
| 04.06.2025 | 59,49 | 60,35 | 59,09 | 59,17 | -0,57% | - |
| 03.06.2025 | 60,21 | 60,21 | 58,75 | 59,51 | -1,13% | - |
| 02.06.2025 | 60,07 | 60,38 | 59,28 | 60,19 | 0,20% | - |
| 30.05.2025 | 59,34 | 60,47 | 59,33 | 60,07 | 1,20% | - |
| 29.05.2025 | 59,36 | 60,12 | 59,17 | 59,36 | 0,05% | - |