64,130€
20,32%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 52,80 | 63,54 | 52,79 | 63,28 | 18,72% | 1.270,00 |
| 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% | - |
| 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% | - |