59,450€
2,22%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 58,41 | 59,85 | 58,29 | 59,79 | 2,80% | - |
| 08.01.2026 | 58,16 | 58,16 | 58,16 | 58,16 | -1,59% | - |
| 07.01.2026 | 59,10 | 59,10 | 59,10 | 59,10 | -0,81% | - |
| 06.01.2026 | 59,58 | 59,58 | 59,58 | 59,58 | -0,83% | - |
| 05.01.2026 | 60,08 | 60,08 | 60,08 | 60,08 | 2,39% | - |
| 02.01.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -0,74% | - |
| 30.12.2025 | 59,12 | 59,12 | 59,12 | 59,12 | 1,69% | - |
| 29.12.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,99% | - |
| 23.12.2025 | 58,92 | 58,92 | 58,72 | 58,72 | 0,14% | 8,00 |
| 22.12.2025 | 58,64 | 58,64 | 58,64 | 58,64 | 1,59% | - |
| 19.12.2025 | 57,72 | 57,72 | 57,72 | 57,72 | 0,07% | - |
| 18.12.2025 | 57,68 | 57,68 | 57,68 | 57,68 | 0,31% | - |
| 17.12.2025 | 57,34 | 57,50 | 57,20 | 57,50 | 2,10% | 290,00 |
| 16.12.2025 | 56,32 | 56,32 | 56,32 | 56,32 | -1,19% | - |
| 15.12.2025 | 57,00 | 57,00 | 56,86 | 57,00 | 0,28% | 1.350,00 |
| 12.12.2025 | 56,10 | 56,84 | 56,10 | 56,84 | 2,93% | 11,00 |
| 11.12.2025 | 55,22 | 55,22 | 55,22 | 55,22 | 2,68% | - |
| 10.12.2025 | 53,82 | 53,82 | 53,78 | 53,78 | -1,21% | 53,00 |
| 09.12.2025 | 54,44 | 54,44 | 54,44 | 54,44 | -1,59% | - |
| 08.12.2025 | 55,32 | 55,32 | 55,32 | 55,32 | 0,51% | - |
| 05.12.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,15% | - |
| 04.12.2025 | 54,96 | 54,96 | 54,96 | 54,96 | -0,83% | - |
| 03.12.2025 | 55,42 | 55,42 | 55,42 | 55,42 | -0,54% | - |
| 02.12.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -0,18% | - |
| 01.12.2025 | 55,80 | 55,82 | 55,80 | 55,82 | 0,58% | - |
| 28.11.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,06% | - |
| 27.11.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 0,59% | - |
| 26.11.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,15% | - |
| 25.11.2025 | 53,98 | 53,98 | 53,98 | 53,98 | 0,71% | - |
| 24.11.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,41% | - |
| 21.11.2025 | 53,44 | 53,82 | 53,44 | 53,82 | -0,77% | 148,00 |
| 20.11.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -0,15% | - |
| 19.11.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -2,72% | - |
| 18.11.2025 | 55,84 | 55,84 | 55,84 | 55,84 | -1,20% | - |
| 17.11.2025 | 57,71 | 57,85 | 56,47 | 56,52 | -3,91% | - |
| 14.11.2025 | 58,86 | 58,86 | 58,82 | 58,82 | -0,47% | - |
| 13.11.2025 | 58,60 | 59,10 | 58,60 | 59,10 | 1,41% | 88,00 |
| 12.11.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,94% | - |
| 11.11.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -0,03% | - |
| 10.11.2025 | 57,76 | 57,76 | 57,76 | 57,76 | 1,33% | - |
| 07.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,99% | - |
| 06.11.2025 | 56,44 | 56,44 | 56,44 | 56,44 | 1,11% | - |
| 05.11.2025 | 55,82 | 55,82 | 55,82 | 55,82 | 0,04% | - |
| 04.11.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -1,73% | - |
| 03.11.2025 | 57,60 | 57,60 | 56,78 | 56,78 | -2,41% | 10,00 |
| 31.10.2025 | 58,18 | 58,18 | 58,18 | 58,18 | -0,24% | - |
| 30.10.2025 | 58,32 | 58,32 | 58,32 | 58,32 | -2,34% | 6,00 |
| 29.10.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 0,07% | - |
| 28.10.2025 | 59,68 | 59,68 | 59,68 | 59,68 | -1,26% | - |
| 27.10.2025 | 60,44 | 60,44 | 60,44 | 60,44 | 0,07% | - |
| 24.10.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -0,40% | - |
| 23.10.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 2,74% | - |
| 22.10.2025 | 59,00 | 59,02 | 59,00 | 59,02 | -3,56% | 100,00 |
| 21.10.2025 | 60,98 | 61,20 | 60,98 | 61,20 | -0,62% | 38,00 |
| 20.10.2025 | 61,58 | 61,58 | 61,58 | 61,58 | 1,92% | - |
| 17.10.2025 | 60,42 | 60,42 | 60,42 | 60,42 | -0,23% | - |
| 16.10.2025 | 60,56 | 60,56 | 60,56 | 60,56 | -0,69% | - |
| 15.10.2025 | 60,36 | 60,98 | 60,36 | 60,98 | 2,52% | 100,00 |
| 14.10.2025 | 59,48 | 59,48 | 59,48 | 59,48 | -0,10% | - |
| 13.10.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -1,03% | - |
| 10.10.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 0,33% | - |
| 09.10.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 0,03% | - |
| 08.10.2025 | 59,94 | 59,94 | 59,94 | 59,94 | -0,37% | - |
| 07.10.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -0,13% | - |
| 06.10.2025 | 60,24 | 60,24 | 60,24 | 60,24 | -0,92% | - |
| 03.10.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 0,50% | - |
| 02.10.2025 | 60,74 | 60,74 | 60,50 | 60,50 | -0,10% | 42,00 |
| 01.10.2025 | 60,56 | 60,56 | 60,56 | 60,56 | 0,10% | - |
| 30.09.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -0,23% | - |
| 29.09.2025 | 60,64 | 60,64 | 60,64 | 60,64 | -0,72% | - |
| 26.09.2025 | 61,08 | 61,08 | 61,08 | 61,08 | 0,20% | - |
| 25.09.2025 | 61,34 | 61,34 | 60,96 | 60,96 | -0,13% | - |
| 24.09.2025 | 62,02 | 62,02 | 61,04 | 61,04 | -0,13% | - |
| 23.09.2025 | 61,26 | 61,26 | 61,12 | 61,12 | -0,23% | - |
| 22.09.2025 | 61,42 | 61,42 | 61,26 | 61,26 | -0,39% | - |
| 19.09.2025 | 61,12 | 61,50 | 61,12 | 61,50 | 1,25% | - |
| 18.09.2025 | 61,24 | 61,24 | 60,74 | 60,74 | -0,39% | - |
| 17.09.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 0,13% | - |
| 16.09.2025 | 62,02 | 62,02 | 60,90 | 60,90 | -1,46% | - |
| 15.09.2025 | 61,42 | 61,80 | 61,42 | 61,80 | 0,98% | - |
| 12.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 0,26% | - |
| 11.09.2025 | 60,75 | 61,13 | 60,17 | 61,04 | 0,36% | - |
| 10.09.2025 | 61,50 | 61,50 | 60,82 | 60,82 | -1,01% | - |
| 09.09.2025 | 61,67 | 62,35 | 61,44 | 61,44 | -0,53% | - |
| 08.09.2025 | 60,61 | 61,89 | 60,10 | 61,77 | 4,20% | 38,00 |
| 05.09.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 0,47% | - |
| 04.09.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,71% | - |
| 03.09.2025 | 58,88 | 59,42 | 58,88 | 59,42 | 1,30% | 42,00 |
| 02.09.2025 | 58,84 | 58,84 | 58,66 | 58,66 | -1,25% | - |
| 01.09.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,30% | - |
| 29.08.2025 | 59,38 | 59,38 | 58,64 | 58,64 | -1,31% | - |
| 28.08.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 0,51% | - |
| 27.08.2025 | 60,12 | 60,12 | 59,12 | 59,12 | -1,79% | - |
| 26.08.2025 | 60,12 | 60,58 | 60,12 | 60,20 | -1,63% | 100,00 |
| 25.08.2025 | 61,14 | 61,24 | 61,14 | 61,20 | 0,66% | 1.000,00 |
| 22.08.2025 | 56,86 | 60,90 | 56,86 | 60,80 | 4,54% | 120,00 |
| 21.08.2025 | 58,52 | 58,52 | 58,16 | 58,16 | 0,21% | - |
| 20.08.2025 | 58,06 | 58,06 | 58,04 | 58,04 | 2,40% | - |
| 19.08.2025 | 56,48 | 56,68 | 56,48 | 56,68 | 0,57% | - |
| 18.08.2025 | 56,46 | 56,46 | 56,36 | 56,36 | -0,63% | - |