56,480€
0,48%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 59,48 | 59,75 | 59,07 | 59,33 | -0,37% | - |
| 27.05.2025 | 59,83 | 59,87 | 59,18 | 59,55 | -0,47% | - |
| 26.05.2025 | 59,67 | 60,71 | 59,04 | 59,83 | 0,34% | - |
| 23.05.2025 | 60,65 | 60,89 | 58,90 | 59,63 | -1,68% | 2,00 |
| 22.05.2025 | 59,43 | 60,84 | 59,34 | 60,65 | 2,09% | - |
| 21.05.2025 | 60,38 | 60,38 | 59,25 | 59,41 | -1,62% | 102,00 |
| 20.05.2025 | 59,93 | 60,48 | 59,24 | 60,39 | 0,80% | - |
| 19.05.2025 | 59,79 | 59,93 | 59,14 | 59,91 | 0,18% | - |
| 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% | - |