50,720€
0,52%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,56 | 49,25 | 48,40 | 49,13 | 1,45% | 10.694,00 |
| 04.05.2026 | 50,09 | 50,57 | 48,33 | 48,43 | -3,19% | 7.651,00 |
| 30.04.2026 | 49,23 | 50,37 | 49,00 | 50,03 | 0,95% | 1.386,00 |
| 29.04.2026 | 50,38 | 50,42 | 49,44 | 49,56 | -1,27% | 4.155,00 |
| 28.04.2026 | 51,17 | 51,19 | 50,03 | 50,19 | -1,95% | 4.588,00 |
| 27.04.2026 | 50,89 | 51,45 | 50,72 | 51,19 | -2,64% | 2.794,00 |
| 24.04.2026 | 52,75 | 53,08 | 51,75 | 52,58 | -0,10% | 1.434,00 |
| 23.04.2026 | 53,09 | 53,34 | 51,99 | 52,63 | -1,11% | 1.623,00 |
| 22.04.2026 | 53,62 | 55,13 | 53,14 | 53,22 | 2,31% | 7.400,00 |
| 21.04.2026 | 53,30 | 53,66 | 51,92 | 52,02 | -2,31% | 5.217,00 |
| 20.04.2026 | 53,49 | 53,63 | 52,99 | 53,25 | -1,46% | 2.568,00 |
| 17.04.2026 | 52,46 | 54,71 | 52,38 | 54,04 | 3,29% | 3.470,00 |
| 16.04.2026 | 51,08 | 53,17 | 51,06 | 52,32 | 2,83% | 4.435,00 |
| 15.04.2026 | 51,31 | 51,48 | 50,08 | 50,88 | -1,24% | 5.574,00 |
| 14.04.2026 | 50,95 | 51,82 | 50,93 | 51,52 | 0,98% | 340,00 |
| 13.04.2026 | 51,42 | 51,61 | 50,55 | 51,02 | -2,04% | 1.550,00 |
| 10.04.2026 | 51,64 | 52,81 | 51,26 | 52,08 | 0,83% | 860,00 |
| 09.04.2026 | 51,71 | 51,81 | 51,19 | 51,65 | -0,63% | 547,00 |
| 08.04.2026 | 50,73 | 52,03 | 50,22 | 51,98 | 6,57% | 2.931,00 |
| 07.04.2026 | 49,07 | 49,54 | 47,91 | 48,78 | -0,82% | 754,00 |
| 02.04.2026 | 48,88 | 49,66 | 48,33 | 49,18 | -0,45% | 1.961,00 |
| 01.04.2026 | 50,23 | 51,39 | 49,19 | 49,40 | -1,24% | 5.341,00 |
| 31.03.2026 | 49,84 | 50,11 | 48,95 | 50,02 | 1,35% | 3.600,00 |
| 30.03.2026 | 48,88 | 49,76 | 48,53 | 49,36 | 1,16% | 2.785,00 |
| 27.03.2026 | 49,98 | 49,98 | 48,79 | 48,79 | -1,98% | 2.041,00 |
| 26.03.2026 | 49,97 | 50,35 | 49,38 | 49,78 | -0,79% | 1.400,00 |
| 25.03.2026 | 49,24 | 50,54 | 49,14 | 50,17 | 1,84% | 2.325,00 |
| 24.03.2026 | 47,59 | 49,37 | 47,59 | 49,27 | 0,93% | 7.797,00 |
| 23.03.2026 | 47,09 | 50,16 | 46,17 | 48,81 | 2,33% | 4.948,00 |
| 20.03.2026 | 47,89 | 49,30 | 47,31 | 47,70 | -0,61% | 8.131,00 |
| 19.03.2026 | 50,44 | 50,44 | 47,12 | 48,00 | -5,24% | 5.663,00 |
| 18.03.2026 | 52,35 | 52,37 | 50,51 | 50,65 | -2,35% | 4.450,00 |
| 17.03.2026 | 51,25 | 51,99 | 50,79 | 51,87 | 0,56% | 3.004,00 |
| 16.03.2026 | 51,51 | 51,80 | 50,73 | 51,58 | 0,96% | 223,00 |
| 13.03.2026 | 52,03 | 52,08 | 51,09 | 51,09 | -1,73% | 1.874,00 |
| 12.03.2026 | 51,79 | 52,62 | 51,70 | 51,99 | -0,12% | 2.845,00 |
| 11.03.2026 | 52,45 | 52,62 | 51,43 | 52,05 | -0,59% | 2.255,00 |
| 10.03.2026 | 51,91 | 53,16 | 51,90 | 52,36 | 0,87% | 2.800,00 |
| 09.03.2026 | 51,72 | 52,23 | 50,54 | 51,91 | -1,54% | 2.317,00 |
| 06.03.2026 | 54,22 | 54,47 | 52,24 | 52,72 | -3,27% | 5.185,00 |
| 05.03.2026 | 55,19 | 55,83 | 53,55 | 54,50 | -2,17% | 6.271,00 |
| 04.03.2026 | 55,64 | 55,98 | 54,91 | 55,71 | -0,62% | 1.230,00 |
| 03.03.2026 | 56,73 | 56,79 | 54,20 | 56,06 | -1,94% | 4.513,00 |
| 02.03.2026 | 58,72 | 58,87 | 55,85 | 57,17 | -3,80% | 4.125,00 |
| 27.02.2026 | 59,60 | 60,03 | 58,96 | 59,43 | -0,39% | 4.772,00 |
| 26.02.2026 | 59,61 | 60,42 | 58,90 | 59,66 | -0,18% | 3.228,00 |
| 25.02.2026 | 60,28 | 60,49 | 59,54 | 59,77 | -0,83% | 3.353,00 |
| 24.02.2026 | 59,79 | 60,96 | 59,72 | 60,27 | 0,87% | 2.600,00 |
| 23.02.2026 | 59,97 | 60,47 | 59,56 | 59,75 | -0,81% | 1.538,00 |
| 20.02.2026 | 60,60 | 60,88 | 59,79 | 60,24 | -0,53% | 1.652,00 |
| 19.02.2026 | 61,64 | 61,85 | 60,36 | 60,56 | -1,77% | 3.241,00 |
| 18.02.2026 | 61,13 | 61,88 | 60,65 | 61,65 | 0,98% | 808,00 |
| 17.02.2026 | 60,10 | 61,18 | 60,02 | 61,05 | 1,23% | 810,00 |
| 16.02.2026 | 60,61 | 61,24 | 60,23 | 60,31 | -0,41% | 594,00 |
| 13.02.2026 | 60,37 | 61,12 | 59,65 | 60,56 | 0,35% | 6.978,00 |
| 12.02.2026 | 59,74 | 60,75 | 59,61 | 60,35 | 1,21% | 6.393,00 |
| 11.02.2026 | 60,01 | 60,28 | 59,41 | 59,63 | -0,58% | 2.976,00 |
| 10.02.2026 | 58,80 | 61,23 | 58,80 | 59,98 | 1,90% | 10.557,00 |
| 09.02.2026 | 58,94 | 58,97 | 58,14 | 58,86 | 0,03% | 3.817,00 |
| 06.02.2026 | 59,59 | 59,65 | 58,31 | 58,84 | -1,09% | 2.085,00 |
| 05.02.2026 | 59,67 | 60,10 | 58,78 | 59,49 | 0,03% | 3.817,00 |
| 04.02.2026 | 56,89 | 60,26 | 56,89 | 59,47 | 4,65% | 2.719,00 |
| 03.02.2026 | 58,06 | 58,16 | 54,57 | 56,83 | -4,37% | 3.915,00 |
| 02.02.2026 | 58,56 | 59,50 | 58,36 | 59,43 | 0,69% | 2.405,00 |
| 30.01.2026 | 59,18 | 59,51 | 58,71 | 59,02 | -0,51% | 3.112,00 |
| 29.01.2026 | 59,03 | 59,35 | 58,34 | 59,32 | 0,83% | 2.405,00 |
| 28.01.2026 | 58,44 | 59,13 | 57,57 | 58,83 | 1,00% | 3.145,00 |
| 27.01.2026 | 59,33 | 59,35 | 57,96 | 58,25 | -1,62% | 4.316,00 |
| 26.01.2026 | 59,05 | 59,51 | 58,99 | 59,21 | 0,03% | 2.184,00 |
| 23.01.2026 | 59,87 | 59,98 | 59,06 | 59,19 | -1,19% | 3.401,00 |
| 22.01.2026 | 59,59 | 60,60 | 59,33 | 59,90 | 0,71% | 1.078,00 |
| 21.01.2026 | 58,18 | 60,15 | 58,18 | 59,48 | 2,57% | 609,00 |
| 20.01.2026 | 58,19 | 58,73 | 57,62 | 57,99 | -0,48% | 1.630,00 |
| 19.01.2026 | 58,43 | 58,82 | 58,12 | 58,27 | -1,75% | 4.800,00 |
| 16.01.2026 | 59,84 | 60,01 | 58,56 | 59,31 | -0,79% | 1.652,00 |
| 15.01.2026 | 59,73 | 59,91 | 58,96 | 59,78 | 0,34% | 3.770,00 |
| 14.01.2026 | 59,00 | 59,73 | 58,81 | 59,58 | 1,02% | 3.803,00 |
| 13.01.2026 | 59,15 | 59,44 | 58,58 | 58,98 | -0,32% | 4.099,00 |
| 12.01.2026 | 59,43 | 59,65 | 58,81 | 59,17 | -0,55% | 4.912,00 |
| 09.01.2026 | 58,38 | 59,93 | 58,29 | 59,50 | 1,81% | 2.659,00 |
| 08.01.2026 | 58,33 | 58,52 | 57,03 | 58,44 | -0,10% | 1.014,00 |
| 07.01.2026 | 59,15 | 59,23 | 58,32 | 58,50 | -1,25% | 5.833,00 |
| 06.01.2026 | 60,29 | 60,29 | 57,60 | 59,24 | -1,13% | 2.250,00 |
| 05.01.2026 | 60,05 | 60,92 | 59,55 | 59,92 | 0,12% | 965,00 |
| 02.01.2026 | 59,04 | 59,86 | 59,01 | 59,85 | 0,67% | 3.865,00 |
| 30.12.2025 | 59,05 | 59,49 | 58,95 | 59,45 | 0,80% | 2.400,00 |
| 29.12.2025 | 58,57 | 59,62 | 58,49 | 58,98 | 0,79% | 2.236,00 |
| 23.12.2025 | 58,75 | 60,26 | 57,99 | 58,52 | -0,20% | 5.175,00 |
| 22.12.2025 | 58,09 | 58,82 | 57,89 | 58,64 | 1,00% | 310,00 |
| 19.12.2025 | 57,72 | 58,21 | 57,44 | 58,06 | 0,92% | - |
| 18.12.2025 | 57,53 | 58,19 | 57,51 | 57,53 | 0,23% | 3.096,00 |
| 17.12.2025 | 57,37 | 57,77 | 57,05 | 57,40 | 0,33% | 993,00 |
| 16.12.2025 | 56,30 | 57,77 | 56,26 | 57,21 | 1,15% | 3.390,00 |
| 15.12.2025 | 56,99 | 57,55 | 56,53 | 56,56 | -0,49% | 2.446,00 |
| 12.12.2025 | 56,09 | 57,21 | 55,83 | 56,84 | 1,36% | 2.530,00 |
| 11.12.2025 | 53,68 | 56,09 | 53,59 | 56,08 | 3,83% | 3.915,00 |
| 10.12.2025 | 53,79 | 54,22 | 53,58 | 54,01 | 0,28% | 5.841,00 |
| 09.12.2025 | 54,61 | 54,65 | 53,80 | 53,86 | -1,16% | 342,00 |
| 08.12.2025 | 55,37 | 55,43 | 54,42 | 54,49 | -1,68% | 2.691,00 |
| 05.12.2025 | 55,02 | 55,80 | 54,67 | 55,42 | 0,80% | 421,00 |