60,270€
0,15%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 60,00 | 60,74 | 60,00 | 60,31 | 0,22% | - |
| 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% | - |
| 25.06.2026 | 61,08 | 61,70 | 61,08 | 61,70 | 3,56% | 277,00 |
| 24.06.2026 | 59,58 | 59,58 | 59,58 | 59,58 | -0,53% | - |
| 23.06.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 0,67% | - |
| 22.06.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,24% | - |
| 19.06.2026 | 59,60 | 59,60 | 59,36 | 59,36 | 1,54% | 325,00 |
| 18.06.2026 | 58,46 | 58,46 | 58,46 | 58,46 | -0,37% | - |
| 17.06.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -0,27% | - |
| 16.06.2026 | 58,84 | 58,84 | 58,84 | 58,84 | -1,08% | - |
| 15.06.2026 | 59,48 | 59,48 | 59,48 | 59,48 | 2,84% | - |
| 12.06.2026 | 58,16 | 58,16 | 57,84 | 57,84 | 1,90% | 20,00 |
| 11.06.2026 | 56,76 | 56,76 | 56,76 | 56,76 | -0,98% | - |
| 10.06.2026 | 57,32 | 57,32 | 57,32 | 57,32 | 1,31% | - |
| 09.06.2026 | 56,58 | 56,58 | 56,58 | 56,58 | 0,46% | - |
| 08.06.2026 | 56,32 | 56,32 | 56,32 | 56,32 | -2,66% | - |
| 05.06.2026 | 57,86 | 57,86 | 57,86 | 57,86 | 3,32% | 10,00 |
| 04.06.2026 | 55,06 | 56,00 | 55,06 | 56,00 | 4,01% | 40,00 |
| 03.06.2026 | 54,72 | 54,72 | 53,84 | 53,84 | -18,62% | 120,00 |
| 02.06.2026 | 66,16 | 66,16 | 66,16 | 66,16 | 1,75% | - |
| 01.06.2026 | 65,02 | 65,10 | 65,02 | 65,02 | -0,85% | 343,00 |
| 29.05.2026 | 66,00 | 66,78 | 65,58 | 65,58 | 4,56% | 340,00 |
| 28.05.2026 | 62,72 | 62,72 | 62,72 | 62,72 | -0,13% | - |
| 27.05.2026 | 52,84 | 64,02 | 52,84 | 62,80 | 17,82% | 1.371,00 |
| 26.05.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,04% | 10,00 |
| 25.05.2026 | 52,92 | 53,28 | 52,92 | 53,28 | 4,02% | - |
| 22.05.2026 | 51,22 | 51,22 | 51,22 | 51,22 | 1,39% | 100,00 |
| 21.05.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 2,45% | - |
| 20.05.2026 | 49,31 | 49,31 | 49,31 | 49,31 | -0,62% | - |
| 19.05.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 3,12% | - |
| 18.05.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -2,41% | - |
| 15.05.2026 | 49,72 | 49,72 | 49,31 | 49,31 | -0,62% | 100,00 |
| 14.05.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 2,01% | - |
| 13.05.2026 | 48,64 | 48,64 | 48,64 | 48,64 | -2,47% | - |
| 12.05.2026 | 49,87 | 49,87 | 49,87 | 49,87 | -1,48% | - |
| 11.05.2026 | 50,62 | 50,62 | 50,62 | 50,62 | -0,51% | - |
| 08.05.2026 | 50,88 | 50,88 | 50,88 | 50,88 | -1,74% | - |
| 07.05.2026 | 51,78 | 51,78 | 51,78 | 51,78 | 0,58% | - |
| 06.05.2026 | 49,41 | 51,48 | 49,41 | 51,48 | 5,95% | 80,00 |
| 05.05.2026 | 48,59 | 48,59 | 48,59 | 48,59 | -1,00% | - |
| 04.05.2026 | 50,48 | 50,48 | 49,08 | 49,08 | -0,41% | 20,00 |
| 30.04.2026 | 49,28 | 49,28 | 49,28 | 49,28 | -1,95% | 505,00 |
| 29.04.2026 | 50,26 | 50,26 | 50,26 | 50,26 | -1,72% | - |
| 28.04.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 0,24% | - |
| 27.04.2026 | 51,02 | 51,02 | 51,02 | 51,02 | -3,15% | - |
| 24.04.2026 | 52,68 | 52,68 | 52,68 | 52,68 | -0,60% | - |
| 23.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,97% | - |
| 22.04.2026 | 54,50 | 54,50 | 53,52 | 53,52 | 1,02% | 87,00 |
| 21.04.2026 | 52,98 | 52,98 | 52,98 | 52,98 | -0,75% | - |
| 20.04.2026 | 53,38 | 53,38 | 53,38 | 53,38 | 1,21% | - |
| 17.04.2026 | 52,74 | 52,74 | 52,74 | 52,74 | 0,11% | - |
| 16.04.2026 | 51,42 | 52,90 | 51,42 | 52,68 | 2,65% | 280,00 |
| 15.04.2026 | 51,32 | 51,32 | 51,32 | 51,32 | -0,23% | - |
| 14.04.2026 | 50,94 | 51,44 | 50,94 | 51,44 | 0,90% | 58,00 |
| 13.04.2026 | 51,48 | 51,48 | 50,98 | 50,98 | -1,05% | 250,00 |
| 10.04.2026 | 51,52 | 51,52 | 51,52 | 51,52 | -0,16% | - |
| 09.04.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,69% | - |
| 08.04.2026 | 51,48 | 51,96 | 51,48 | 51,96 | 6,24% | 60,00 |
| 07.04.2026 | 49,09 | 49,33 | 48,91 | 48,91 | -0,89% | 180,00 |
| 02.04.2026 | 49,37 | 49,38 | 49,35 | 49,35 | -3,12% | 170,00 |
| 01.04.2026 | 50,94 | 50,94 | 50,94 | 50,94 | 2,81% | - |