57,080€
-0,71%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 57,56 | 58,28 | 56,83 | 57,22 | -0,47% | - |
| 08.07.2026 | 59,60 | 59,60 | 57,11 | 57,49 | -3,52% | - |
| 07.07.2026 | 59,76 | 60,69 | 59,45 | 59,59 | -0,68% | 2,00 |
| 06.07.2026 | 60,80 | 61,24 | 59,96 | 60,00 | -1,30% | - |
| 03.07.2026 | 60,30 | 60,95 | 60,30 | 60,79 | 1,40% | - |
| 02.07.2026 | 59,38 | 60,50 | 59,12 | 59,95 | 0,91% | - |
| 01.07.2026 | 59,30 | 59,77 | 58,70 | 59,41 | 0,10% | - |
| 30.06.2026 | 59,32 | 59,63 | 58,80 | 59,35 | 0,82% | - |
| 29.06.2026 | 60,21 | 60,58 | 58,85 | 58,87 | -2,13% | - |
| 26.06.2026 | 61,10 | 61,61 | 59,96 | 60,15 | -1,70% | - |
| 25.06.2026 | 60,75 | 61,94 | 60,75 | 61,19 | 0,54% | - |
| 24.06.2026 | 59,54 | 61,08 | 59,41 | 60,86 | 2,30% | 60,00 |
| 23.06.2026 | 59,83 | 60,45 | 59,01 | 59,49 | -1,72% | 700,00 |
| 22.06.2026 | 58,54 | 61,04 | 58,54 | 60,53 | 3,38% | - |
| 19.06.2026 | 59,84 | 59,87 | 58,53 | 58,55 | -1,98% | - |
| 18.06.2026 | 58,43 | 59,81 | 58,21 | 59,73 | 1,79% | - |
| 17.06.2026 | 58,23 | 59,24 | 57,82 | 58,68 | -0,91% | - |
| 16.06.2026 | 58,69 | 59,30 | 58,64 | 59,22 | 0,73% | - |
| 15.06.2026 | 57,81 | 59,76 | 57,81 | 58,79 | 1,41% | 3,00 |
| 12.06.2026 | 57,36 | 58,83 | 57,12 | 57,97 | 0,82% | 350,00 |
| 11.06.2026 | 56,89 | 57,58 | 56,35 | 57,50 | 0,37% | - |
| 10.06.2026 | 57,43 | 58,09 | 56,72 | 57,29 | -0,10% | 1,00 |
| 09.06.2026 | 56,42 | 57,90 | 56,07 | 57,35 | 0,99% | - |
| 08.06.2026 | 56,07 | 56,99 | 56,00 | 56,79 | 0,05% | - |
| 05.06.2026 | 56,31 | 58,08 | 56,06 | 56,76 | 0,34% | - |
| 04.06.2026 | 55,04 | 56,75 | 55,00 | 56,57 | 2,72% | 68,00 |
| 03.06.2026 | 66,17 | 66,18 | 52,17 | 55,07 | -16,74% | 432,00 |
| 02.06.2026 | 66,12 | 66,89 | 66,01 | 66,14 | -0,17% | - |
| 01.06.2026 | 65,18 | 66,47 | 64,78 | 66,25 | 1,61% | - |
| 29.05.2026 | 65,81 | 67,65 | 65,15 | 65,20 | -0,96% | 437,00 |
| 28.05.2026 | 62,64 | 66,01 | 61,65 | 65,83 | 4,96% | 166,00 |
| 27.05.2026 | 52,70 | 91,29 | 52,70 | 62,72 | 18,32% | 798,00 |
| 26.05.2026 | 53,31 | 53,39 | 52,86 | 53,01 | -0,92% | - |
| 25.05.2026 | 51,93 | 53,85 | 51,93 | 53,50 | 3,46% | - |
| 22.05.2026 | 51,08 | 52,37 | 50,81 | 51,71 | 1,04% | - |
| 21.05.2026 | 50,65 | 51,27 | 50,15 | 51,18 | 1,33% | - |
| 20.05.2026 | 49,26 | 50,83 | 49,07 | 50,51 | 2,15% | 300,00 |
| 19.05.2026 | 49,68 | 50,08 | 49,17 | 49,45 | 0,04% | - |
| 18.05.2026 | 48,47 | 50,13 | 48,02 | 49,43 | 1,34% | - |
| 15.05.2026 | 49,42 | 49,83 | 48,73 | 48,77 | -1,69% | - |
| 14.05.2026 | 49,51 | 50,14 | 49,45 | 49,61 | -0,02% | - |
| 13.05.2026 | 49,26 | 49,67 | 48,51 | 49,62 | 1,46% | - |
| 12.05.2026 | 50,02 | 50,05 | 48,86 | 48,91 | -2,95% | - |
| 11.05.2026 | 50,73 | 51,04 | 50,29 | 50,39 | -0,61% | - |
| 08.05.2026 | 50,48 | 51,17 | 50,45 | 50,70 | -0,18% | - |
| 07.05.2026 | 50,96 | 52,14 | 50,75 | 50,79 | -0,51% | 300,00 |
| 06.05.2026 | 49,12 | 52,10 | 49,12 | 51,05 | 3,74% | 200,00 |
| 05.05.2026 | 48,44 | 49,26 | 48,40 | 49,21 | 1,31% | 455,00 |
| 04.05.2026 | 50,06 | 50,65 | 48,45 | 48,58 | -2,99% | 1.000,00 |
| 30.04.2026 | 49,36 | 50,40 | 49,00 | 50,07 | 1,07% | - |
| 29.04.2026 | 50,30 | 50,43 | 49,40 | 49,54 | -1,73% | 1.225,00 |
| 28.04.2026 | 51,23 | 51,28 | 50,03 | 50,41 | -1,72% | - |
| 27.04.2026 | 50,89 | 51,45 | 50,70 | 51,29 | -2,29% | - |
| 24.04.2026 | 52,68 | 53,07 | 51,75 | 52,49 | -0,42% | - |
| 23.04.2026 | 53,25 | 53,34 | 51,95 | 52,71 | -1,51% | - |
| 22.04.2026 | 52,13 | 55,13 | 51,98 | 53,52 | 2,65% | 400,00 |
| 21.04.2026 | 53,25 | 53,66 | 51,97 | 52,14 | -2,27% | 30,00 |
| 20.04.2026 | 54,05 | 54,05 | 52,99 | 53,35 | -1,17% | - |
| 17.04.2026 | 52,30 | 54,57 | 52,28 | 53,98 | 3,53% | - |
| 16.04.2026 | 50,84 | 53,17 | 50,84 | 52,14 | 2,70% | - |
| 15.04.2026 | 51,43 | 51,52 | 50,69 | 50,77 | -1,59% | - |
| 14.04.2026 | 51,02 | 51,82 | 50,88 | 51,59 | 1,22% | - |
| 13.04.2026 | 51,76 | 51,76 | 50,59 | 50,97 | -1,96% | 1,00 |
| 10.04.2026 | 51,65 | 52,81 | 51,26 | 51,99 | 0,85% | - |
| 09.04.2026 | 51,95 | 51,95 | 51,28 | 51,55 | -0,73% | - |
| 08.04.2026 | 48,74 | 52,03 | 48,74 | 51,93 | 6,75% | - |
| 07.04.2026 | 49,10 | 49,53 | 47,91 | 48,65 | -0,82% | 1,00 |
| 02.04.2026 | 49,46 | 49,66 | 48,33 | 49,05 | -3,81% | - |
| 01.04.2026 | 50,14 | 51,39 | 50,14 | 50,99 | 2,72% | - |
| 31.03.2026 | 49,38 | 50,11 | 48,95 | 49,64 | -0,11% | - |
| 30.03.2026 | 48,86 | 49,70 | 48,53 | 49,70 | 1,71% | - |
| 27.03.2026 | 49,95 | 50,24 | 48,76 | 48,86 | -2,29% | - |
| 26.03.2026 | 49,98 | 50,72 | 49,38 | 50,01 | -0,53% | - |
| 25.03.2026 | 49,20 | 50,55 | 49,08 | 50,27 | 3,44% | 205,00 |
| 24.03.2026 | 48,45 | 49,35 | 47,22 | 48,60 | -0,23% | 200,00 |
| 23.03.2026 | 47,40 | 50,16 | 46,17 | 48,71 | 2,95% | 150,00 |
| 20.03.2026 | 48,03 | 49,31 | 47,22 | 47,32 | -1,41% | 73,00 |
| 19.03.2026 | 50,68 | 50,70 | 47,11 | 47,99 | -5,40% | 304,00 |
| 18.03.2026 | 51,84 | 52,37 | 50,52 | 50,73 | -2,16% | 8,00 |
| 17.03.2026 | 51,34 | 51,99 | 50,79 | 51,85 | 0,50% | 20,00 |
| 16.03.2026 | 51,28 | 51,78 | 50,73 | 51,59 | 1,00% | 251,00 |
| 13.03.2026 | 52,17 | 52,23 | 51,08 | 51,08 | -2,18% | - |
| 12.03.2026 | 51,70 | 52,62 | 51,42 | 52,22 | 0,37% | - |
| 11.03.2026 | 52,33 | 52,62 | 51,43 | 52,03 | -0,65% | 60,00 |
| 10.03.2026 | 51,93 | 53,21 | 51,90 | 52,37 | 0,77% | 96,00 |
| 09.03.2026 | 51,92 | 52,32 | 50,54 | 51,97 | -1,37% | 42,00 |
| 06.03.2026 | 54,60 | 54,61 | 52,24 | 52,69 | -2,14% | 620,00 |
| 05.03.2026 | 55,46 | 55,83 | 53,52 | 53,84 | -3,50% | 150,00 |
| 04.03.2026 | 56,15 | 56,15 | 54,91 | 55,79 | -0,91% | - |
| 03.03.2026 | 57,27 | 57,28 | 54,20 | 56,30 | -1,64% | 810,00 |
| 02.03.2026 | 59,05 | 59,05 | 55,87 | 57,24 | -3,52% | 305,00 |
| 27.02.2026 | 59,67 | 60,04 | 58,96 | 59,33 | -1,58% | - |
| 26.02.2026 | 59,71 | 60,42 | 58,92 | 60,28 | 0,52% | 6,00 |
| 25.02.2026 | 60,22 | 60,49 | 59,73 | 59,97 | -0,73% | - |
| 24.02.2026 | 59,74 | 60,96 | 59,74 | 60,41 | 1,14% | - |
| 23.02.2026 | 60,27 | 60,47 | 59,55 | 59,73 | -0,67% | - |
| 20.02.2026 | 60,61 | 60,82 | 59,81 | 60,13 | -0,45% | 26,00 |
| 19.02.2026 | 61,64 | 61,85 | 60,34 | 60,40 | -1,74% | - |
| 18.02.2026 | 61,18 | 61,88 | 60,65 | 61,47 | 0,89% | - |
| 17.02.2026 | 60,34 | 61,07 | 60,01 | 60,93 | 0,99% | - |