49,075€
-3,66%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,00 | 49,66 | 48,37 | 48,76 | -4,28% | 80,00 |
| 01.04.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 2,81% | - |
| 31.03.2026 | 49,70 | 49,70 | 49,30 | 49,55 | 1,39% | 230,00 |
| 30.03.2026 | 48,87 | 48,87 | 48,87 | 48,87 | -1,89% | - |
| 27.03.2026 | 49,81 | 49,81 | 49,81 | 49,81 | 0,59% | - |
| 26.03.2026 | 49,82 | 49,82 | 49,52 | 49,52 | -1,24% | 66,00 |
| 25.03.2026 | 50,04 | 50,14 | 50,02 | 50,14 | 3,25% | 100,00 |
| 24.03.2026 | 47,58 | 48,56 | 47,58 | 48,56 | 4,36% | - |
| 23.03.2026 | 46,42 | 46,53 | 46,42 | 46,53 | -2,64% | 150,00 |
| 20.03.2026 | 47,79 | 47,79 | 47,79 | 47,79 | 0,93% | - |
| 19.03.2026 | 49,23 | 49,23 | 47,35 | 47,35 | -9,40% | 4,00 |
| 18.03.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 1,91% | - |
| 17.03.2026 | 51,28 | 51,28 | 51,28 | 51,28 | 0,00% | - |
| 16.03.2026 | 51,28 | 51,28 | 51,28 | 51,28 | -0,43% | - |
| 13.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,45% | - |
| 12.03.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 0,77% | - |
| 11.03.2026 | 51,86 | 51,86 | 51,86 | 51,86 | -1,03% | - |
| 10.03.2026 | 52,72 | 52,72 | 52,40 | 52,40 | 2,50% | 50,00 |
| 09.03.2026 | 51,64 | 51,64 | 51,12 | 51,12 | -3,03% | 420,00 |
| 06.03.2026 | 54,06 | 54,06 | 52,72 | 52,72 | -1,79% | 100,00 |
| 05.03.2026 | 54,80 | 54,80 | 53,68 | 53,68 | -2,93% | 10,00 |
| 04.03.2026 | 55,26 | 55,30 | 55,26 | 55,30 | 0,22% | 34,00 |
| 03.03.2026 | 55,18 | 55,18 | 55,18 | 55,18 | -5,55% | - |
| 02.03.2026 | 58,42 | 58,42 | 58,42 | 58,42 | -2,50% | - |
| 27.02.2026 | 59,54 | 59,92 | 59,54 | 59,92 | 0,50% | - |
| 26.02.2026 | 59,62 | 59,62 | 59,62 | 59,62 | -1,06% | - |
| 25.02.2026 | 60,26 | 60,26 | 60,26 | 60,26 | -0,40% | - |
| 24.02.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,53% | 88,00 |
| 23.02.2026 | 60,18 | 60,18 | 60,18 | 60,18 | -0,30% | 85,00 |
| 20.02.2026 | 60,36 | 60,36 | 60,36 | 60,36 | -1,40% | - |
| 19.02.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -0,62% | - |
| 18.02.2026 | 61,04 | 61,60 | 61,04 | 61,60 | 2,63% | 400,00 |
| 17.02.2026 | 60,02 | 60,02 | 60,02 | 60,02 | -1,44% | - |
| 16.02.2026 | 60,44 | 60,90 | 60,44 | 60,90 | 1,03% | 70,00 |
| 13.02.2026 | 60,28 | 60,28 | 60,28 | 60,28 | 0,97% | - |
| 12.02.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -0,27% | - |
| 11.02.2026 | 59,86 | 59,86 | 59,86 | 59,86 | 1,66% | - |
| 10.02.2026 | 58,88 | 58,88 | 58,88 | 58,88 | 0,14% | - |
| 09.02.2026 | 58,80 | 58,80 | 58,80 | 58,80 | -0,03% | - |
| 06.02.2026 | 59,50 | 59,50 | 58,82 | 58,82 | -1,18% | 430,00 |
| 05.02.2026 | 59,52 | 59,52 | 59,52 | 59,52 | 4,49% | - |
| 04.02.2026 | 56,96 | 56,96 | 56,96 | 56,96 | -1,62% | - |
| 03.02.2026 | 57,90 | 57,90 | 57,90 | 57,90 | -1,56% | - |
| 02.02.2026 | 58,82 | 58,82 | 58,82 | 58,82 | -0,34% | - |
| 30.01.2026 | 59,02 | 59,02 | 59,02 | 59,02 | 0,34% | - |
| 29.01.2026 | 58,74 | 58,82 | 58,46 | 58,82 | 1,07% | 216,00 |
| 28.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
| 27.01.2026 | 59,16 | 59,16 | 58,40 | 58,40 | -1,35% | 100,00 |
| 26.01.2026 | 59,04 | 59,20 | 59,04 | 59,20 | -0,84% | 10,00 |
| 23.01.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -0,33% | 34,00 |
| 22.01.2026 | 60,52 | 60,52 | 59,90 | 59,90 | 1,87% | 73,00 |
| 21.01.2026 | 58,80 | 58,80 | 58,80 | 58,80 | 1,14% | - |
| 20.01.2026 | 58,14 | 58,14 | 58,14 | 58,14 | -0,75% | - |
| 19.01.2026 | 58,68 | 58,68 | 58,58 | 58,58 | -2,14% | 200,00 |
| 16.01.2026 | 59,86 | 59,86 | 59,86 | 59,86 | 0,37% | - |
| 15.01.2026 | 59,64 | 59,64 | 59,64 | 59,64 | 0,13% | - |
| 14.01.2026 | 59,56 | 59,56 | 59,56 | 59,56 | 1,40% | - |
| 13.01.2026 | 59,14 | 59,14 | 58,74 | 58,74 | -0,81% | 51,00 |
| 12.01.2026 | 59,40 | 59,40 | 58,94 | 59,22 | -0,37% | 144,00 |
| 09.01.2026 | 58,32 | 59,44 | 58,32 | 59,44 | 2,20% | - |
| 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% | - |