56,860€
1,46%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.12.2025 | 54,52 | 54,60 | 53,79 | 53,87 | -1,21% | - |
| 08.12.2025 | 55,38 | 55,39 | 54,42 | 54,53 | -1,59% | 2,00 |
| 05.12.2025 | 55,01 | 55,80 | 54,67 | 55,41 | 0,71% | - |
| 04.12.2025 | 55,11 | 56,18 | 54,74 | 55,02 | -0,25% | - |
| 03.12.2025 | 55,42 | 55,57 | 54,96 | 55,16 | -0,34% | - |
| 02.12.2025 | 55,81 | 56,07 | 55,14 | 55,35 | -1,00% | 2,00 |
| 01.12.2025 | 56,12 | 56,15 | 55,35 | 55,91 | -0,36% | - |
| 28.11.2025 | 55,62 | 56,17 | 55,45 | 56,11 | 0,90% | 1,00 |
| 27.11.2025 | 54,92 | 55,72 | 54,72 | 55,61 | 1,20% | - |
| 26.11.2025 | 54,98 | 55,21 | 54,43 | 54,95 | 0,22% | 19,00 |
| 25.11.2025 | 53,92 | 54,93 | 53,13 | 54,83 | 1,82% | - |
| 24.11.2025 | 54,16 | 55,28 | 53,71 | 53,85 | -0,68% | 1,00 |
| 21.11.2025 | 53,19 | 54,56 | 53,15 | 54,22 | 1,14% | 52,00 |
| 20.11.2025 | 54,05 | 54,41 | 52,02 | 53,61 | -0,56% | 165,00 |
| 19.11.2025 | 55,03 | 55,43 | 53,42 | 53,91 | -2,32% | - |
| 18.11.2025 | 56,18 | 58,20 | 54,11 | 55,19 | -1,81% | 149,00 |
| 17.11.2025 | 57,72 | 57,85 | 56,21 | 56,21 | -2,77% | - |
| 14.11.2025 | 58,98 | 59,07 | 57,45 | 57,81 | -1,80% | - |
| 13.11.2025 | 58,61 | 59,24 | 58,54 | 58,87 | 0,56% | - |
| 12.11.2025 | 58,24 | 58,59 | 57,77 | 58,54 | 0,57% | - |
| 11.11.2025 | 57,82 | 58,25 | 57,17 | 58,21 | 0,69% | 1,00 |
| 10.11.2025 | 58,02 | 58,35 | 57,27 | 57,81 | -0,34% | - |
| 07.11.2025 | 56,95 | 58,03 | 56,61 | 58,01 | 1,81% | 20,00 |
| 06.11.2025 | 56,58 | 57,15 | 56,35 | 56,98 | 0,55% | - |
| 05.11.2025 | 56,04 | 56,86 | 55,81 | 56,67 | 1,03% | - |
| 04.11.2025 | 56,88 | 56,88 | 55,66 | 56,09 | -1,63% | 2,00 |
| 03.11.2025 | 57,54 | 57,68 | 56,88 | 57,02 | -0,78% | - |
| 31.10.2025 | 58,24 | 58,35 | 57,21 | 57,47 | -1,41% | - |
| 30.10.2025 | 58,41 | 58,48 | 57,57 | 58,29 | -0,14% | 2,00 |
| 29.10.2025 | 59,66 | 60,00 | 57,96 | 58,37 | -2,24% | 201,00 |
| 28.10.2025 | 59,90 | 60,24 | 59,65 | 59,71 | -0,27% | - |
| 27.10.2025 | 60,58 | 60,60 | 59,78 | 59,87 | -1,25% | - |
| 24.10.2025 | 60,14 | 60,82 | 59,76 | 60,63 | 0,70% | 1,00 |
| 23.10.2025 | 60,56 | 60,71 | 59,47 | 60,21 | -0,56% | - |
| 22.10.2025 | 60,98 | 61,06 | 56,75 | 60,55 | -0,82% | 1.206,00 |
| 21.10.2025 | 61,12 | 61,38 | 60,10 | 61,05 | -0,11% | 1,00 |
| 20.10.2025 | 61,56 | 61,70 | 60,89 | 61,12 | -0,31% | - |
| 17.10.2025 | 60,82 | 61,44 | 60,03 | 61,31 | 1,09% | 1,00 |
| 16.10.2025 | 60,46 | 61,28 | 60,22 | 60,65 | 0,93% | - |
| 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% | - |