63,310€
-0,36%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,56 | 63,82 | 63,56 | 63,82 | 0,44% | - |
| 11.11.2026 | 63,54 | 63,54 | 63,54 | 63,54 | -0,78% | - |
| 10.11.2026 | 64,26 | 64,26 | 64,04 | 64,04 | 2,27% | 50,00 |
| 09.11.2026 | 62,62 | 62,62 | 62,62 | 62,62 | 1,33% | - |
| 06.11.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -1,72% | - |
| 05.11.2026 | 64,58 | 64,58 | 62,88 | 62,88 | 2,01% | 65,00 |
| 04.11.2026 | 61,02 | 61,64 | 61,02 | 61,64 | 0,75% | 1.340,00 |
| 03.11.2026 | 61,04 | 61,18 | 61,04 | 61,18 | 3,00% | 1,00 |
| 02.11.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 0,61% | - |
| 30.10.2026 | 59,04 | 59,04 | 59,04 | 59,04 | 0,85% | - |
| 29.10.2026 | 60,14 | 60,48 | 58,44 | 58,54 | -0,95% | 1.136,00 |
| 28.10.2026 | 59,10 | 59,10 | 59,10 | 59,10 | 0,54% | - |
| 27.10.2026 | 58,50 | 58,78 | 58,40 | 58,78 | 0,69% | 105,00 |
| 26.10.2026 | 58,20 | 58,38 | 58,20 | 58,38 | -1,72% | 338,00 |
| 23.10.2026 | 59,40 | 59,40 | 59,40 | 59,40 | 0,44% | - |
| 22.10.2026 | 59,14 | 59,14 | 59,14 | 59,14 | -1,86% | - |
| 21.10.2026 | 58,62 | 60,32 | 58,62 | 60,26 | 2,76% | 250,00 |
| 20.10.2026 | 58,64 | 58,64 | 58,64 | 58,64 | -0,31% | - |
| 19.10.2026 | 58,82 | 58,82 | 58,82 | 58,82 | -0,57% | - |
| 16.10.2026 | 59,08 | 59,16 | 59,08 | 59,16 | 0,92% | 105,00 |
| 15.10.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -0,61% | - |
| 14.10.2026 | 58,98 | 58,98 | 58,98 | 58,98 | 1,48% | - |
| 13.10.2026 | 58,12 | 58,12 | 58,12 | 58,12 | 0,45% | - |
| 12.10.2026 | 57,56 | 57,86 | 57,46 | 57,86 | -0,38% | 52,00 |
| 09.10.2026 | 58,08 | 58,08 | 58,08 | 58,08 | 2,61% | - |
| 08.10.2026 | 56,90 | 56,90 | 56,60 | 56,60 | -2,35% | 52,00 |
| 07.10.2026 | 58,22 | 58,22 | 57,96 | 57,96 | -0,99% | - |
| 06.10.2026 | 57,32 | 58,54 | 57,32 | 58,54 | 1,63% | 190,00 |
| 05.10.2026 | 57,32 | 57,60 | 57,32 | 57,60 | 3,08% | - |
| 02.10.2026 | 55,88 | 55,88 | 55,88 | 55,88 | -1,17% | - |
| 01.10.2026 | 56,54 | 56,54 | 56,54 | 56,54 | -0,74% | - |
| 30.09.2026 | 56,96 | 56,96 | 56,96 | 56,96 | 1,64% | - |
| 29.09.2026 | 56,04 | 56,04 | 56,04 | 56,04 | -1,51% | - |
| 28.09.2026 | 57,20 | 57,20 | 56,90 | 56,90 | -0,77% | 493,00 |
| 25.09.2026 | 56,80 | 57,34 | 56,80 | 57,34 | -1,17% | 1.200,00 |
| 24.09.2026 | 58,02 | 58,02 | 58,02 | 58,02 | 0,87% | - |
| 23.09.2026 | 57,52 | 57,52 | 57,52 | 57,52 | 1,13% | - |
| 22.09.2026 | 55,70 | 56,88 | 55,70 | 56,88 | 1,39% | 105,00 |
| 21.09.2026 | 56,58 | 56,58 | 56,10 | 56,10 | -0,39% | 88,00 |
| 18.09.2026 | 56,44 | 56,44 | 56,32 | 56,32 | -1,92% | 20,00 |
| 17.09.2026 | 57,42 | 57,42 | 57,42 | 57,42 | -0,14% | - |
| 16.09.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -0,10% | - |
| 15.09.2026 | 57,56 | 57,56 | 57,56 | 57,56 | 0,07% | - |
| 14.09.2026 | 57,52 | 57,52 | 57,52 | 57,52 | -0,96% | - |
| 11.09.2026 | 58,08 | 58,08 | 58,08 | 58,08 | 0,35% | - |
| 10.09.2026 | 58,84 | 58,84 | 57,88 | 57,88 | -4,77% | 105,00 |
| 09.09.2026 | 60,28 | 60,78 | 60,28 | 60,78 | 1,54% | 100,00 |
| 08.09.2026 | 59,86 | 59,86 | 59,86 | 59,86 | -0,76% | - |
| 07.09.2026 | 60,32 | 60,32 | 60,32 | 60,32 | -0,66% | - |
| 04.09.2026 | 60,74 | 60,74 | 60,72 | 60,72 | 0,23% | 50,00 |
| 03.09.2026 | 60,02 | 60,58 | 60,02 | 60,58 | 0,87% | - |
| 02.09.2026 | 59,46 | 60,06 | 59,46 | 60,06 | -0,13% | - |
| 01.09.2026 | 61,80 | 61,80 | 60,14 | 60,14 | -3,37% | - |
| 31.08.2026 | 62,24 | 62,24 | 62,24 | 62,24 | -0,06% | 100,00 |
| 28.08.2026 | 61,66 | 62,28 | 61,66 | 62,28 | 1,76% | 1.066,00 |
| 27.08.2026 | 61,02 | 61,26 | 61,02 | 61,20 | 0,33% | 1.067,00 |
| 26.08.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,76% | - |
| 25.08.2026 | 60,54 | 60,54 | 60,54 | 60,54 | 0,60% | - |
| 24.08.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,07% | - |
| 21.08.2026 | 60,22 | 60,22 | 60,22 | 60,22 | 0,07% | - |
| 20.08.2026 | 60,30 | 60,30 | 60,08 | 60,18 | -0,23% | 485,00 |
| 19.08.2026 | 59,82 | 60,32 | 59,82 | 60,32 | 0,07% | 20,00 |
| 18.08.2026 | 60,68 | 60,68 | 60,28 | 60,28 | -1,57% | 101,00 |
| 17.08.2026 | 62,10 | 62,10 | 61,24 | 61,24 | -1,54% | - |
| 14.08.2026 | 62,18 | 62,20 | 62,08 | 62,20 | -0,35% | 375,00 |
| 13.08.2026 | 62,96 | 62,96 | 62,42 | 62,42 | -1,33% | - |
| 12.08.2026 | 63,26 | 63,26 | 63,26 | 63,26 | 1,44% | - |
| 11.08.2026 | 62,38 | 62,38 | 62,36 | 62,36 | -0,13% | 15,00 |
| 10.08.2026 | 63,26 | 63,26 | 62,44 | 62,44 | -1,27% | 50,00 |
| 07.08.2026 | 63,24 | 63,24 | 63,24 | 63,24 | 0,09% | - |
| 06.08.2026 | 63,02 | 63,18 | 63,02 | 63,18 | 0,19% | - |
| 05.08.2026 | 63,06 | 63,06 | 63,06 | 63,06 | 2,37% | - |
| 04.08.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -0,06% | - |
| 03.08.2026 | 61,64 | 61,64 | 61,64 | 61,64 | 0,23% | - |
| 31.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 50,00 |
| 30.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 1,35% | - |
| 29.07.2026 | 60,54 | 60,68 | 60,54 | 60,68 | 2,92% | 605,00 |
| 28.07.2026 | 58,96 | 58,96 | 58,96 | 58,96 | -0,44% | - |
| 27.07.2026 | 59,22 | 59,22 | 59,22 | 59,22 | 5,37% | - |
| 24.07.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -1,75% | - |
| 23.07.2026 | 57,88 | 57,88 | 57,20 | 57,20 | -2,05% | 100,00 |
| 22.07.2026 | 58,40 | 58,40 | 58,40 | 58,40 | 2,10% | - |
| 21.07.2026 | 57,20 | 57,20 | 57,20 | 57,20 | 1,24% | - |
| 20.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,15% | - |
| 17.07.2026 | 57,16 | 57,16 | 57,16 | 57,16 | 0,00% | - |
| 16.07.2026 | 57,16 | 57,16 | 57,16 | 57,16 | -0,63% | - |
| 15.07.2026 | 57,52 | 57,52 | 57,52 | 57,52 | 0,49% | - |
| 14.07.2026 | 57,24 | 57,24 | 57,24 | 57,24 | -6,16% | - |
| 13.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 6,49% | - |
| 10.07.2026 | 56,92 | 57,28 | 56,92 | 57,28 | -0,73% | 45,00 |
| 09.07.2026 | 57,70 | 57,70 | 57,70 | 57,70 | -1,87% | - |
| 08.07.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -2,36% | - |
| 07.07.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -0,86% | - |
| 06.07.2026 | 60,74 | 60,74 | 60,74 | 60,74 | 0,43% | - |
| 03.07.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 0,67% | - |
| 02.07.2026 | 59,26 | 60,08 | 59,26 | 60,08 | 2,25% | 177,00 |
| 01.07.2026 | 59,52 | 59,52 | 58,76 | 58,76 | -0,51% | - |
| 30.06.2026 | 59,06 | 59,06 | 59,06 | 59,06 | -0,20% | - |
| 29.06.2026 | 60,14 | 60,14 | 59,18 | 59,18 | -2,31% | - |
| 26.06.2026 | 60,58 | 60,58 | 60,58 | 60,58 | -1,82% | - |