58,100€
-0,51%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 58,74 | 59,19 | 57,73 | 58,08 | -0,55% | - |
| 04.11.2024 | 58,90 | 59,08 | 58,40 | 58,40 | -0,58% | - |
| 01.11.2024 | 58,28 | 58,94 | 58,28 | 58,74 | 0,82% | - |
| 31.10.2024 | 57,86 | 58,96 | 57,86 | 58,26 | 0,03% | 151,00 |
| 30.10.2024 | 58,80 | 58,80 | 58,22 | 58,24 | -1,52% | 24,00 |
| 29.10.2024 | 59,68 | 60,30 | 59,14 | 59,14 | -0,57% | - |
| 28.10.2024 | 59,00 | 59,62 | 58,92 | 59,48 | 0,88% | - |
| 25.10.2024 | 59,18 | 59,76 | 58,96 | 58,96 | -0,34% | - |
| 24.10.2024 | 60,82 | 60,86 | 59,16 | 59,16 | -2,15% | 88,00 |
| 23.10.2024 | 62,62 | 62,62 | 59,36 | 60,46 | -4,31% | - |
| 22.10.2024 | 63,04 | 63,18 | 62,70 | 63,18 | 0,06% | - |
| 21.10.2024 | 62,98 | 63,44 | 62,98 | 63,14 | 0,00% | - |
| 18.10.2024 | 62,42 | 63,62 | 62,42 | 63,14 | 0,96% | - |
| 17.10.2024 | 62,26 | 63,02 | 62,10 | 62,54 | 0,45% | - |
| 16.10.2024 | 62,06 | 62,84 | 62,06 | 62,26 | -0,42% | - |
| 15.10.2024 | 63,26 | 63,56 | 62,52 | 62,52 | -1,11% | - |
| 14.10.2024 | 63,96 | 63,96 | 62,98 | 63,22 | -0,25% | 39,00 |
| 11.10.2024 | 63,24 | 63,60 | 63,24 | 63,38 | 0,09% | - |
| 10.10.2024 | 63,58 | 63,70 | 63,22 | 63,32 | -0,57% | - |
| 09.10.2024 | 62,82 | 63,68 | 62,60 | 63,68 | 1,53% | - |
| 08.10.2024 | 62,66 | 62,82 | 62,32 | 62,72 | -0,51% | - |
| 07.10.2024 | 63,00 | 63,36 | 62,28 | 63,04 | -0,25% | - |
| 04.10.2024 | 61,20 | 63,26 | 61,20 | 63,20 | 3,00% | - |
| 03.10.2024 | 62,14 | 62,28 | 61,34 | 61,36 | -1,73% | - |
| 02.10.2024 | 62,20 | 62,68 | 61,92 | 62,44 | 0,29% | - |
| 01.10.2024 | 63,10 | 64,12 | 62,26 | 62,26 | -1,27% | - |
| 30.09.2024 | 64,04 | 64,04 | 63,06 | 63,06 | -1,38% | 193,00 |
| 27.09.2024 | 61,90 | 64,40 | 61,90 | 63,94 | 3,36% | - |
| 26.09.2024 | 59,58 | 61,88 | 59,58 | 61,86 | 4,99% | - |
| 25.09.2024 | 59,00 | 59,04 | 58,72 | 58,92 | 0,65% | - |
| 24.09.2024 | 58,66 | 59,56 | 58,28 | 58,54 | 0,24% | - |
| 23.09.2024 | 58,18 | 58,40 | 57,84 | 58,40 | 0,65% | - |
| 20.09.2024 | 59,46 | 59,82 | 58,02 | 58,02 | -3,11% | 650,00 |
| 19.09.2024 | 58,70 | 59,88 | 58,68 | 59,88 | 2,39% | - |
| 18.09.2024 | 58,80 | 58,80 | 58,28 | 58,48 | 0,10% | - |
| 17.09.2024 | 57,56 | 58,66 | 57,54 | 58,42 | 1,92% | 1.029,00 |
| 16.09.2024 | 57,96 | 57,96 | 57,32 | 57,32 | -1,07% | 26,00 |
| 13.09.2024 | 57,10 | 58,04 | 57,10 | 57,94 | 1,08% | 60,00 |
| 12.09.2024 | 58,16 | 58,16 | 57,02 | 57,32 | -0,73% | - |
| 11.09.2024 | 57,24 | 57,74 | 57,24 | 57,74 | 0,94% | - |
| 10.09.2024 | 57,82 | 58,44 | 57,20 | 57,20 | -1,28% | - |
| 09.09.2024 | 57,58 | 57,96 | 57,48 | 57,94 | 1,08% | 105,00 |
| 06.09.2024 | 58,04 | 58,18 | 57,32 | 57,32 | -1,51% | - |
| 05.09.2024 | 57,70 | 58,20 | 57,48 | 58,20 | 1,93% | 400,00 |
| 04.09.2024 | 56,74 | 57,52 | 56,74 | 57,10 | -0,45% | - |
| 03.09.2024 | 57,84 | 58,84 | 57,36 | 57,36 | -0,76% | - |
| 02.09.2024 | 57,56 | 57,80 | 57,06 | 57,80 | 0,77% | - |
| 30.08.2024 | 57,26 | 57,68 | 57,26 | 57,36 | 0,42% | - |
| 29.08.2024 | 56,38 | 57,16 | 56,38 | 57,12 | 1,10% | - |
| 28.08.2024 | 56,56 | 56,56 | 56,40 | 56,50 | 0,18% | - |
| 27.08.2024 | 56,46 | 56,60 | 56,40 | 56,40 | -0,56% | - |
| 26.08.2024 | 55,80 | 56,72 | 55,80 | 56,72 | 1,43% | 425,00 |
| 23.08.2024 | 55,28 | 55,92 | 55,28 | 55,92 | 1,86% | - |
| 22.08.2024 | 54,28 | 54,96 | 54,28 | 54,90 | 0,96% | - |
| 21.08.2024 | 53,86 | 54,38 | 53,80 | 54,38 | 1,19% | - |
| 20.08.2024 | 53,90 | 53,90 | 53,70 | 53,74 | -0,33% | - |
| 19.08.2024 | 53,72 | 53,92 | 53,52 | 53,92 | 0,94% | - |
| 16.08.2024 | 53,48 | 53,68 | 53,28 | 53,42 | -0,04% | - |
| 15.08.2024 | 53,08 | 53,44 | 52,98 | 53,44 | 1,02% | - |
| 14.08.2024 | 52,94 | 53,30 | 52,90 | 52,90 | 0,00% | - |
| 13.08.2024 | 53,12 | 53,48 | 52,90 | 52,90 | -0,60% | 266,00 |
| 12.08.2024 | 53,72 | 53,72 | 53,20 | 53,22 | -0,22% | - |
| 09.08.2024 | 53,34 | 53,74 | 53,34 | 53,34 | 0,19% | - |
| 08.08.2024 | 53,44 | 53,44 | 52,80 | 53,24 | -1,37% | 28,00 |
| 07.08.2024 | 53,66 | 54,36 | 53,66 | 53,98 | 0,67% | - |
| 06.08.2024 | 54,38 | 54,38 | 53,38 | 53,62 | 0,22% | - |
| 05.08.2024 | 54,88 | 54,88 | 52,76 | 53,50 | -3,92% | 162,00 |
| 02.08.2024 | 55,40 | 55,76 | 55,40 | 55,68 | -0,46% | 113,00 |
| 01.08.2024 | 56,90 | 56,90 | 55,94 | 55,94 | -1,89% | 133,00 |
| 31.07.2024 | 56,64 | 57,46 | 56,64 | 57,02 | 0,49% | 53,00 |
| 30.07.2024 | 57,12 | 57,12 | 56,24 | 56,74 | 0,50% | - |
| 29.07.2024 | 56,66 | 56,86 | 56,46 | 56,46 | -0,53% | - |
| 26.07.2024 | 57,18 | 57,18 | 56,64 | 56,76 | 0,04% | - |
| 25.07.2024 | 55,18 | 56,74 | 55,18 | 56,74 | 1,94% | - |
| 24.07.2024 | 56,10 | 56,10 | 55,50 | 55,66 | -1,31% | - |
| 23.07.2024 | 56,86 | 56,86 | 55,96 | 56,40 | -3,52% | - |
| 22.07.2024 | 57,00 | 58,46 | 57,00 | 58,46 | 2,78% | - |
| 19.07.2024 | 58,48 | 58,48 | 56,88 | 56,88 | -2,84% | - |
| 18.07.2024 | 58,10 | 58,72 | 57,88 | 58,54 | 0,76% | 651,00 |
| 17.07.2024 | 57,28 | 58,10 | 57,22 | 58,10 | 0,97% | - |
| 16.07.2024 | 56,96 | 57,54 | 56,96 | 57,54 | 0,17% | 223,00 |
| 15.07.2024 | 57,64 | 57,86 | 57,44 | 57,44 | -1,17% | - |
| 12.07.2024 | 57,02 | 58,12 | 57,00 | 58,12 | 1,96% | - |
| 11.07.2024 | 56,08 | 57,00 | 56,06 | 57,00 | 1,60% | - |
| 10.07.2024 | 55,98 | 56,10 | 55,84 | 56,10 | 0,11% | - |
| 09.07.2024 | 56,84 | 56,84 | 56,00 | 56,04 | -1,72% | - |
| 08.07.2024 | 57,12 | 57,12 | 57,00 | 57,02 | -0,31% | - |
| 05.07.2024 | 57,34 | 57,78 | 57,16 | 57,20 | -0,10% | - |
| 04.07.2024 | 57,16 | 57,60 | 57,16 | 57,26 | -0,14% | 224,00 |
| 03.07.2024 | 56,32 | 57,62 | 56,24 | 57,34 | 2,14% | - |
| 02.07.2024 | 55,90 | 56,14 | 55,58 | 56,14 | 0,50% | 37,00 |
| 01.07.2024 | 56,00 | 56,08 | 55,50 | 55,86 | -1,03% | - |
| 28.06.2024 | 56,86 | 56,98 | 56,44 | 56,44 | -0,53% | - |
| 27.06.2024 | 57,68 | 57,68 | 56,48 | 56,74 | -1,49% | 1.000,00 |
| 26.06.2024 | 57,46 | 57,62 | 56,94 | 57,60 | 0,70% | 1.250,00 |
| 25.06.2024 | 57,42 | 57,60 | 57,18 | 57,20 | -0,97% | - |
| 24.06.2024 | 57,54 | 57,78 | 56,90 | 57,76 | 0,38% | - |
| 21.06.2024 | 59,12 | 59,22 | 57,26 | 57,54 | -2,64% | - |
| 20.06.2024 | 58,64 | 59,28 | 58,64 | 59,10 | 0,92% | - |
| 19.06.2024 | 58,94 | 58,94 | 58,56 | 58,56 | -0,44% | - |