58,650€
0,12%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -0,97% | - |
| 27.05.2025 | 59,82 | 59,82 | 59,82 | 59,82 | -1,03% | - |
| 26.05.2025 | 60,44 | 60,44 | 60,44 | 60,44 | -0,23% | - |
| 23.05.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 2,06% | - |
| 22.05.2025 | 59,50 | 59,50 | 59,36 | 59,36 | -0,34% | - |
| 21.05.2025 | 59,94 | 59,94 | 59,56 | 59,56 | 0,57% | 11,00 |
| 20.05.2025 | 59,74 | 59,74 | 59,22 | 59,22 | -0,27% | - |
| 19.05.2025 | 59,38 | 59,38 | 59,38 | 59,38 | 0,30% | - |
| 16.05.2025 | 59,54 | 59,54 | 59,20 | 59,20 | -0,64% | - |
| 15.05.2025 | 58,38 | 59,58 | 58,38 | 59,58 | 0,24% | 420,00 |
| 14.05.2025 | 59,44 | 59,44 | 59,44 | 59,44 | 0,34% | - |
| 13.05.2025 | 59,24 | 59,24 | 59,24 | 59,24 | -0,47% | - |
| 12.05.2025 | 58,44 | 59,52 | 58,44 | 59,52 | 2,87% | - |
| 09.05.2025 | 57,88 | 58,14 | 57,86 | 57,86 | 0,45% | - |
| 08.05.2025 | 57,08 | 57,60 | 57,08 | 57,60 | 0,70% | - |
| 07.05.2025 | 57,66 | 57,66 | 57,20 | 57,20 | -1,99% | - |
| 06.05.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 2,21% | - |
| 05.05.2025 | 57,10 | 57,10 | 57,10 | 57,10 | 1,24% | - |
| 02.05.2025 | 55,64 | 56,40 | 55,64 | 56,40 | 1,17% | - |
| 30.04.2025 | 55,33 | 56,17 | 54,58 | 55,75 | 2,03% | - |
| 29.04.2025 | 54,54 | 54,64 | 54,54 | 54,64 | -3,02% | - |
| 28.04.2025 | 56,30 | 56,34 | 56,30 | 56,34 | 1,00% | 282,00 |
| 25.04.2025 | 56,34 | 56,34 | 55,78 | 55,78 | 0,98% | - |
| 24.04.2025 | 55,24 | 55,24 | 55,24 | 55,24 | -0,86% | - |
| 23.04.2025 | 52,76 | 55,72 | 52,76 | 55,72 | 8,83% | - |
| 22.04.2025 | 51,10 | 51,20 | 51,10 | 51,20 | -0,39% | - |
| 17.04.2025 | 51,52 | 51,52 | 51,40 | 51,40 | -0,54% | - |
| 16.04.2025 | 51,38 | 51,68 | 51,38 | 51,68 | -0,23% | - |
| 15.04.2025 | 51,32 | 51,88 | 51,32 | 51,80 | 1,77% | 177,00 |
| 14.04.2025 | 50,84 | 50,90 | 50,84 | 50,90 | 3,25% | 62,00 |
| 11.04.2025 | 51,90 | 51,90 | 49,30 | 49,30 | -8,84% | 100,00 |
| 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% | - |