60,470€
1,66%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 56,28 | 56,72 | 56,28 | 56,72 | 1,65% | - |
| 14.08.2025 | 55,70 | 55,80 | 55,70 | 55,80 | 0,22% | - |
| 13.08.2025 | 55,68 | 55,68 | 55,68 | 55,68 | 0,40% | - |
| 12.08.2025 | 55,60 | 55,60 | 55,24 | 55,46 | 0,40% | 50,00 |
| 11.08.2025 | 55,98 | 55,98 | 55,24 | 55,24 | -1,07% | - |
| 08.08.2025 | 55,62 | 55,84 | 55,62 | 55,84 | -0,53% | - |
| 07.08.2025 | 54,42 | 56,14 | 54,42 | 56,14 | 2,48% | 14,00 |
| 06.08.2025 | 54,96 | 54,96 | 54,78 | 54,78 | 1,14% | 100,00 |
| 05.08.2025 | 54,22 | 54,22 | 54,16 | 54,16 | 0,82% | - |
| 04.08.2025 | 54,34 | 54,34 | 53,72 | 53,72 | -0,56% | 94,00 |
| 01.08.2025 | 54,78 | 54,78 | 54,02 | 54,02 | -1,42% | - |
| 31.07.2025 | 56,52 | 56,52 | 54,80 | 54,80 | -3,42% | - |
| 30.07.2025 | 57,10 | 57,10 | 56,74 | 56,74 | -1,97% | - |
| 29.07.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 0,24% | - |
| 28.07.2025 | 59,32 | 59,32 | 57,74 | 57,74 | 0,45% | - |
| 25.07.2025 | 58,04 | 58,04 | 57,48 | 57,48 | -1,88% | - |
| 24.07.2025 | 58,80 | 58,80 | 58,58 | 58,58 | 1,00% | - |
| 23.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,15% | - |
| 22.07.2025 | 57,00 | 57,34 | 57,00 | 57,34 | -2,78% | - |
| 21.07.2025 | 59,26 | 59,26 | 58,98 | 58,98 | -0,64% | - |
| 18.07.2025 | 59,70 | 59,70 | 59,36 | 59,36 | 0,20% | - |
| 17.07.2025 | 59,84 | 59,84 | 59,24 | 59,24 | -0,40% | - |
| 16.07.2025 | 59,70 | 59,70 | 59,48 | 59,48 | -1,00% | - |
| 15.07.2025 | 60,08 | 60,08 | 60,08 | 60,08 | 0,54% | - |
| 14.07.2025 | 59,68 | 59,84 | 59,68 | 59,76 | -1,52% | - |
| 11.07.2025 | 61,16 | 61,16 | 60,68 | 60,68 | -0,88% | - |
| 10.07.2025 | 60,68 | 61,22 | 60,68 | 61,22 | 1,02% | - |
| 09.07.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,10% | - |
| 08.07.2025 | 59,96 | 60,66 | 59,96 | 60,66 | 1,34% | - |
| 07.07.2025 | 59,86 | 59,86 | 59,86 | 59,86 | 0,40% | - |
| 04.07.2025 | 60,06 | 60,06 | 59,42 | 59,62 | -0,37% | 360,00 |
| 03.07.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 0,61% | 115,00 |
| 02.07.2025 | 59,66 | 59,66 | 59,48 | 59,48 | 1,85% | - |
| 01.07.2025 | 59,44 | 59,44 | 58,40 | 58,40 | -2,89% | 100,00 |
| 30.06.2025 | 60,14 | 60,14 | 60,14 | 60,14 | -2,21% | - |
| 27.06.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 3,61% | - |
| 26.06.2025 | 59,36 | 59,36 | 59,36 | 59,36 | 0,37% | - |
| 25.06.2025 | 59,56 | 59,56 | 59,14 | 59,14 | -0,84% | - |
| 24.06.2025 | 59,22 | 59,64 | 59,22 | 59,64 | 4,12% | - |
| 23.06.2025 | 57,26 | 57,28 | 57,26 | 57,28 | -0,38% | - |
| 20.06.2025 | 57,70 | 57,70 | 57,50 | 57,50 | 1,48% | - |
| 19.06.2025 | 56,62 | 56,66 | 56,62 | 56,66 | -2,28% | - |
| 18.06.2025 | 57,90 | 57,98 | 57,90 | 57,98 | -0,14% | - |
| 17.06.2025 | 57,98 | 58,06 | 57,96 | 58,06 | 0,73% | 26,00 |
| 16.06.2025 | 58,08 | 58,08 | 57,64 | 57,64 | -0,83% | - |
| 13.06.2025 | 58,74 | 58,74 | 58,12 | 58,12 | -2,81% | - |
| 12.06.2025 | 59,80 | 59,80 | 59,64 | 59,80 | -1,52% | - |
| 11.06.2025 | 60,42 | 60,72 | 60,42 | 60,72 | 0,36% | - |
| 10.06.2025 | 58,68 | 60,50 | 58,68 | 60,50 | 3,00% | 90,00 |
| 09.06.2025 | 58,18 | 58,74 | 58,18 | 58,74 | 0,79% | - |
| 06.06.2025 | 58,38 | 58,40 | 58,28 | 58,28 | -0,21% | 4,00 |
| 05.06.2025 | 58,24 | 58,40 | 58,24 | 58,40 | -2,76% | - |
| 04.06.2025 | 59,64 | 60,06 | 59,64 | 60,06 | 0,03% | 888,00 |
| 03.06.2025 | 60,04 | 60,04 | 60,04 | 60,04 | 1,15% | - |
| 02.06.2025 | 59,92 | 59,92 | 59,36 | 59,36 | -0,03% | - |
| 30.05.2025 | 59,38 | 59,38 | 59,38 | 59,38 | -0,77% | - |
| 29.05.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 1,01% | - |