50,620€
-6,40%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 51,99 | 52,25 | 48,64 | 50,34 | -6,92% | - |
| 10.04.2025 | 54,08 | 54,08 | 54,08 | 54,08 | 9,34% | - |
| 09.04.2025 | 49,47 | 49,47 | 49,46 | 49,46 | -3,74% | - |
| 08.04.2025 | 51,28 | 51,38 | 51,28 | 51,38 | 1,98% | - |
| 07.04.2025 | 50,88 | 50,88 | 50,38 | 50,38 | -10,07% | 115,00 |
| 04.04.2025 | 56,64 | 56,64 | 56,02 | 56,02 | -1,09% | 40,00 |
| 03.04.2025 | 56,62 | 56,64 | 56,62 | 56,64 | -0,94% | - |
| 02.04.2025 | 57,18 | 57,18 | 57,18 | 57,18 | 0,25% | - |
| 01.04.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 1,49% | - |
| 31.03.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -3,37% | - |
| 28.03.2025 | 57,18 | 58,16 | 57,18 | 58,16 | 0,76% | - |
| 27.03.2025 | 58,40 | 58,56 | 57,72 | 57,72 | -3,38% | 140,00 |
| 26.03.2025 | 59,74 | 59,74 | 59,74 | 59,74 | 0,30% | - |
| 25.03.2025 | 59,44 | 59,56 | 59,44 | 59,56 | 0,51% | - |
| 24.03.2025 | 60,34 | 60,34 | 59,26 | 59,26 | -1,50% | 35,00 |
| 21.03.2025 | 60,78 | 60,78 | 60,16 | 60,16 | -1,99% | - |
| 20.03.2025 | 61,72 | 61,88 | 61,38 | 61,38 | -0,74% | 60,00 |
| 19.03.2025 | 61,68 | 61,84 | 61,68 | 61,84 | 0,52% | - |
| 18.03.2025 | 61,52 | 61,52 | 61,52 | 61,52 | -0,87% | - |
| 17.03.2025 | 61,80 | 62,06 | 61,76 | 62,06 | 2,85% | 340,00 |
| 14.03.2025 | 60,34 | 60,34 | 60,34 | 60,34 | 0,57% | - |
| 13.03.2025 | 61,34 | 61,34 | 60,00 | 60,00 | -1,22% | 90,00 |
| 12.03.2025 | 60,74 | 60,74 | 60,74 | 60,74 | -0,65% | - |
| 11.03.2025 | 60,32 | 61,14 | 60,32 | 61,14 | -1,23% | 85,00 |
| 10.03.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 0,78% | - |
| 07.03.2025 | 61,98 | 61,98 | 61,42 | 61,42 | -0,16% | 50,00 |
| 06.03.2025 | 60,68 | 61,52 | 60,68 | 61,52 | 5,60% | - |
| 05.03.2025 | 58,26 | 58,26 | 58,26 | 58,26 | 1,04% | - |
| 04.03.2025 | 58,28 | 58,28 | 57,66 | 57,66 | -1,97% | - |
| 03.03.2025 | 59,52 | 59,52 | 58,82 | 58,82 | -0,57% | - |
| 28.02.2025 | 59,16 | 59,16 | 59,16 | 59,16 | -1,56% | - |
| 27.02.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,03% | 70,00 |
| 26.02.2025 | 59,76 | 60,08 | 59,76 | 60,08 | 1,52% | 150,00 |
| 25.02.2025 | 57,92 | 59,18 | 57,92 | 59,18 | 1,93% | 2.185,00 |
| 24.02.2025 | 58,06 | 58,06 | 58,06 | 58,06 | 1,08% | - |
| 21.02.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -1,07% | - |
| 20.02.2025 | 57,78 | 58,06 | 57,78 | 58,06 | -2,81% | - |
| 19.02.2025 | 59,64 | 59,74 | 59,64 | 59,74 | -0,20% | - |
| 18.02.2025 | 59,78 | 59,86 | 59,76 | 59,86 | 0,13% | - |
| 17.02.2025 | 59,10 | 59,78 | 59,10 | 59,78 | 1,43% | 100,00 |
| 14.02.2025 | 58,62 | 58,94 | 58,62 | 58,94 | 2,33% | - |
| 13.02.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,84% | 100,00 |
| 12.02.2025 | 56,24 | 56,56 | 56,24 | 56,56 | 0,53% | 160,00 |
| 11.02.2025 | 56,82 | 56,82 | 56,26 | 56,26 | -1,33% | - |
| 10.02.2025 | 56,38 | 57,02 | 56,38 | 57,02 | 0,74% | 149,00 |
| 07.02.2025 | 57,34 | 57,34 | 56,60 | 56,60 | 3,32% | - |
| 06.02.2025 | 55,02 | 55,02 | 54,78 | 54,78 | -0,62% | - |
| 05.02.2025 | 54,64 | 55,12 | 54,52 | 55,12 | 0,58% | 25,00 |
| 04.02.2025 | 53,50 | 54,80 | 53,50 | 54,80 | 2,09% | 50,00 |
| 03.02.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -5,06% | - |
| 31.01.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -1,22% | - |
| 30.01.2025 | 57,24 | 57,24 | 57,24 | 57,24 | 0,42% | - |
| 29.01.2025 | 59,40 | 59,40 | 56,80 | 57,00 | -4,68% | 200,00 |
| 28.01.2025 | 60,32 | 60,50 | 59,80 | 59,80 | -0,80% | 88,00 |
| 27.01.2025 | 59,70 | 60,28 | 59,70 | 60,28 | -0,26% | - |
| 24.01.2025 | 59,70 | 60,66 | 59,70 | 60,44 | 2,03% | 444,00 |
| 23.01.2025 | 59,32 | 59,32 | 59,24 | 59,24 | -0,87% | 209,00 |
| 22.01.2025 | 59,96 | 59,96 | 59,72 | 59,76 | -0,33% | 400,00 |
| 21.01.2025 | 59,88 | 59,96 | 59,88 | 59,96 | -0,33% | - |
| 20.01.2025 | 59,04 | 60,16 | 59,04 | 60,16 | 2,10% | 90,00 |
| 17.01.2025 | 58,32 | 58,92 | 58,32 | 58,92 | 1,45% | - |
| 16.01.2025 | 57,88 | 58,08 | 57,88 | 58,08 | 3,71% | - |
| 15.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,03% | 407,00 |
| 14.01.2025 | 55,64 | 57,16 | 55,64 | 57,16 | 2,51% | - |
| 13.01.2025 | 55,72 | 55,76 | 55,72 | 55,76 | -2,31% | - |
| 10.01.2025 | 57,00 | 57,08 | 57,00 | 57,08 | 0,71% | 140,00 |
| 09.01.2025 | 57,28 | 57,28 | 56,68 | 56,68 | -0,91% | 117,00 |
| 08.01.2025 | 58,20 | 58,20 | 57,20 | 57,20 | -2,12% | - |
| 07.01.2025 | 57,38 | 58,44 | 57,38 | 58,44 | 1,63% | - |
| 06.01.2025 | 56,08 | 57,50 | 56,08 | 57,50 | 1,13% | 200,00 |
| 03.01.2025 | 56,86 | 56,86 | 56,86 | 56,86 | -1,28% | - |
| 02.01.2025 | 57,44 | 57,60 | 57,44 | 57,60 | 0,77% | 224,00 |
| 30.12.2024 | 56,24 | 57,16 | 56,24 | 57,16 | 0,81% | - |
| 27.12.2024 | 55,56 | 56,70 | 55,56 | 56,70 | 1,54% | - |
| 23.12.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 1,05% | - |
| 20.12.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,14% | - |
| 19.12.2024 | 55,22 | 55,22 | 55,18 | 55,18 | -2,61% | - |
| 18.12.2024 | 56,16 | 56,66 | 56,16 | 56,66 | -1,50% | 300,00 |
| 17.12.2024 | 57,82 | 57,82 | 57,38 | 57,52 | -0,86% | 2,00 |
| 16.12.2024 | 58,74 | 58,76 | 57,80 | 58,02 | -1,46% | 103,00 |
| 13.12.2024 | 59,18 | 59,50 | 58,88 | 58,88 | -0,61% | - |
| 12.12.2024 | 60,28 | 60,38 | 59,24 | 59,24 | -1,69% | - |
| 11.12.2024 | 60,38 | 61,14 | 60,26 | 60,26 | -0,10% | 100,00 |
| 10.12.2024 | 60,24 | 60,46 | 60,04 | 60,32 | -0,40% | - |
| 09.12.2024 | 58,96 | 60,56 | 58,68 | 60,56 | 2,61% | 150,00 |
| 06.12.2024 | 58,40 | 59,34 | 58,40 | 59,02 | 0,85% | - |
| 05.12.2024 | 58,00 | 58,52 | 57,92 | 58,52 | 0,90% | - |
| 04.12.2024 | 57,96 | 58,48 | 57,96 | 58,00 | 0,07% | - |
| 03.12.2024 | 57,64 | 58,26 | 57,64 | 57,96 | 0,45% | - |
| 02.12.2024 | 56,86 | 57,82 | 56,86 | 57,70 | 4,49% | - |
| 29.11.2024 | 54,76 | 55,26 | 54,76 | 55,22 | 0,58% | - |
| 28.11.2024 | 55,38 | 55,54 | 54,90 | 54,90 | -0,33% | - |
| 27.11.2024 | 54,66 | 55,28 | 54,66 | 55,08 | 0,69% | - |
| 26.11.2024 | 55,46 | 55,56 | 54,70 | 54,70 | -1,97% | - |
| 25.11.2024 | 55,88 | 56,38 | 55,80 | 55,80 | 0,11% | 150,00 |
| 22.11.2024 | 55,44 | 55,82 | 55,28 | 55,74 | -0,02% | - |
| 21.11.2024 | 56,09 | 56,17 | 55,06 | 55,75 | 0,27% | - |
| 20.11.2024 | 56,06 | 56,10 | 55,60 | 55,60 | -0,39% | - |
| 19.11.2024 | 56,02 | 56,30 | 55,20 | 55,82 | -0,21% | 110,00 |
| 18.11.2024 | 55,54 | 55,94 | 55,32 | 55,94 | 1,30% | - |