59,600€
0,47%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 59,13 | 60,10 | 58,86 | 59,45 | 0,08% | - |
| 27.02.2025 | 60,25 | 60,38 | 59,13 | 59,40 | -1,07% | 16,00 |
| 26.02.2025 | 59,74 | 60,91 | 59,62 | 60,04 | 1,03% | - |
| 25.02.2025 | 58,08 | 59,66 | 57,96 | 59,43 | 2,52% | - |
| 24.02.2025 | 58,31 | 58,64 | 57,75 | 57,97 | 0,43% | - |
| 21.02.2025 | 57,60 | 58,17 | 57,57 | 57,72 | 0,35% | - |
| 20.02.2025 | 57,87 | 58,46 | 57,12 | 57,52 | -0,50% | - |
| 19.02.2025 | 59,73 | 59,98 | 57,68 | 57,81 | -3,30% | - |
| 18.02.2025 | 59,87 | 59,99 | 59,12 | 59,78 | -0,23% | - |
| 17.02.2025 | 59,24 | 60,11 | 58,95 | 59,92 | 1,25% | - |
| 14.02.2025 | 58,63 | 59,99 | 58,61 | 59,18 | 1,06% | - |
| 13.02.2025 | 57,49 | 58,96 | 57,11 | 58,56 | 2,68% | 800,00 |
| 12.02.2025 | 56,39 | 57,44 | 56,29 | 57,03 | 1,13% | - |
| 11.02.2025 | 56,98 | 56,98 | 55,74 | 56,39 | -1,14% | - |
| 10.02.2025 | 56,50 | 57,29 | 56,48 | 57,04 | 1,26% | 200,00 |
| 07.02.2025 | 57,44 | 57,65 | 56,30 | 56,33 | -1,81% | - |
| 06.02.2025 | 54,92 | 57,67 | 54,70 | 57,37 | 3,00% | - |
| 05.02.2025 | 54,75 | 55,77 | 54,56 | 55,70 | 1,57% | - |
| 04.02.2025 | 53,56 | 54,87 | 53,03 | 54,84 | 2,72% | - |
| 03.02.2025 | 53,72 | 54,15 | 53,27 | 53,39 | -2,96% | - |
| 31.01.2025 | 56,60 | 56,80 | 54,89 | 55,02 | -2,91% | - |
| 30.01.2025 | 57,34 | 57,46 | 55,72 | 56,67 | -0,81% | 650,00 |
| 29.01.2025 | 58,38 | 58,40 | 55,44 | 57,13 | -4,91% | - |
| 28.01.2025 | 60,37 | 60,80 | 59,64 | 60,08 | -1,05% | 1.440,00 |
| 27.01.2025 | 59,83 | 61,14 | 59,69 | 60,72 | 0,36% | - |
| 24.01.2025 | 59,79 | 60,89 | 59,76 | 60,50 | 1,22% | 50,00 |
| 23.01.2025 | 59,45 | 59,77 | 59,19 | 59,77 | 0,69% | - |
| 22.01.2025 | 60,06 | 60,10 | 59,25 | 59,36 | -1,21% | - |
| 21.01.2025 | 60,06 | 60,13 | 59,56 | 60,09 | -0,27% | - |
| 20.01.2025 | 59,18 | 60,25 | 58,94 | 60,25 | 1,84% | 150,00 |
| 17.01.2025 | 58,44 | 59,58 | 58,42 | 59,16 | 1,46% | - |
| 16.01.2025 | 58,04 | 58,59 | 57,91 | 58,31 | 1,09% | - |
| 15.01.2025 | 56,22 | 57,88 | 56,12 | 57,68 | 2,52% | - |
| 14.01.2025 | 55,78 | 57,24 | 55,70 | 56,26 | 1,10% | - |
| 13.01.2025 | 55,84 | 55,99 | 54,84 | 55,65 | -0,78% | - |
| 10.01.2025 | 56,67 | 57,52 | 55,87 | 56,09 | -1,28% | - |
| 09.01.2025 | 57,27 | 57,49 | 56,72 | 56,82 | -1,10% | - |
| 08.01.2025 | 58,35 | 58,56 | 57,03 | 57,45 | -1,39% | - |
| 07.01.2025 | 57,15 | 59,18 | 57,15 | 58,26 | 1,84% | - |
| 06.01.2025 | 56,18 | 57,69 | 56,10 | 57,21 | 2,11% | 600,00 |
| 03.01.2025 | 56,78 | 57,12 | 55,85 | 56,03 | -1,18% | - |
| 02.01.2025 | 57,65 | 58,36 | 56,49 | 56,70 | -0,65% | - |
| 30.12.2024 | 56,42 | 57,25 | 56,30 | 57,07 | 0,87% | - |
| 27.12.2024 | 56,03 | 56,80 | 55,91 | 56,58 | 1,04% | - |
| 23.12.2024 | 55,98 | 56,03 | 55,27 | 56,00 | 0,05% | - |
| 20.12.2024 | 55,43 | 56,07 | 55,29 | 55,97 | 0,58% | - |
| 19.12.2024 | 55,24 | 56,24 | 55,05 | 55,65 | 0,60% | - |
| 18.12.2024 | 56,93 | 57,20 | 55,25 | 55,32 | -2,78% | - |
| 17.12.2024 | 57,97 | 57,97 | 56,84 | 56,90 | -1,95% | - |
| 16.12.2024 | 58,94 | 58,94 | 57,80 | 58,03 | -1,64% | - |
| 13.12.2024 | 59,30 | 59,76 | 58,89 | 59,00 | -0,59% | - |
| 12.12.2024 | 60,34 | 60,61 | 59,17 | 59,35 | -1,82% | - |
| 11.12.2024 | 60,43 | 61,28 | 60,16 | 60,45 | 0,08% | - |
| 10.12.2024 | 60,36 | 60,64 | 59,95 | 60,40 | -0,15% | - |
| 09.12.2024 | 58,93 | 60,73 | 58,89 | 60,49 | 2,23% | - |
| 06.12.2024 | 58,51 | 59,41 | 58,49 | 59,17 | 0,99% | - |
| 05.12.2024 | 58,16 | 58,74 | 57,70 | 58,59 | 0,72% | - |
| 04.12.2024 | 58,10 | 58,62 | 58,04 | 58,17 | 0,14% | - |
| 03.12.2024 | 57,79 | 58,37 | 57,63 | 58,09 | 0,48% | - |
| 02.12.2024 | 57,00 | 57,98 | 56,63 | 57,81 | 4,56% | - |
| 29.11.2024 | 55,07 | 55,44 | 54,71 | 55,29 | 0,16% | - |
| 28.11.2024 | 55,64 | 55,72 | 55,03 | 55,20 | -0,36% | - |
| 27.11.2024 | 54,91 | 55,46 | 54,68 | 55,40 | 0,78% | - |
| 26.11.2024 | 55,78 | 55,94 | 54,81 | 54,97 | -1,84% | - |
| 25.11.2024 | 56,17 | 56,46 | 55,63 | 56,00 | 0,05% | - |
| 22.11.2024 | 55,73 | 56,38 | 55,10 | 55,97 | 0,30% | - |
| 21.11.2024 | 56,08 | 56,16 | 55,13 | 55,80 | -0,50% | - |
| 20.11.2024 | 56,34 | 56,50 | 55,70 | 56,08 | 0,12% | - |
| 19.11.2024 | 56,36 | 56,60 | 55,22 | 56,01 | -0,21% | - |
| 18.11.2024 | 55,81 | 56,34 | 55,34 | 56,13 | 0,81% | - |
| 15.11.2024 | 55,47 | 56,46 | 55,35 | 55,68 | 0,05% | - |
| 14.11.2024 | 55,66 | 56,23 | 55,40 | 55,65 | -0,39% | - |
| 13.11.2024 | 56,07 | 56,40 | 55,49 | 55,87 | -1,03% | - |
| 12.11.2024 | 58,61 | 58,73 | 56,09 | 56,45 | -4,58% | - |
| 11.11.2024 | 59,09 | 59,57 | 58,92 | 59,16 | 0,29% | - |
| 08.11.2024 | 59,47 | 59,59 | 57,61 | 58,99 | -1,09% | - |
| 07.11.2024 | 59,16 | 60,18 | 58,92 | 59,64 | 0,90% | - |
| 06.11.2024 | 58,23 | 60,13 | 58,17 | 59,11 | 1,76% | - |
| 05.11.2024 | 58,71 | 59,19 | 57,73 | 58,09 | -0,85% | - |
| 04.11.2024 | 59,17 | 59,47 | 58,48 | 58,59 | -0,58% | - |
| 01.11.2024 | 58,48 | 59,33 | 58,44 | 58,93 | 0,61% | - |
| 31.10.2024 | 58,18 | 59,17 | 58,00 | 58,57 | 0,21% | - |
| 30.10.2024 | 59,13 | 59,28 | 58,41 | 58,45 | -1,20% | - |
| 29.10.2024 | 59,79 | 60,65 | 59,14 | 59,16 | -0,97% | - |
| 28.10.2024 | 59,17 | 59,99 | 59,01 | 59,74 | 0,50% | - |
| 25.10.2024 | 59,50 | 60,04 | 59,18 | 59,44 | -0,08% | - |
| 24.10.2024 | 60,92 | 61,22 | 59,42 | 59,49 | -2,17% | - |
| 23.10.2024 | 63,09 | 63,14 | 59,43 | 60,81 | -3,81% | - |
| 22.10.2024 | 63,34 | 63,77 | 61,84 | 63,22 | -0,35% | - |
| 21.10.2024 | 63,25 | 63,84 | 63,11 | 63,44 | 0,02% | - |
| 18.10.2024 | 62,75 | 63,87 | 62,57 | 63,43 | 1,10% | 80,00 |
| 17.10.2024 | 62,54 | 63,37 | 62,06 | 62,74 | 0,18% | - |
| 16.10.2024 | 62,83 | 63,39 | 62,27 | 62,63 | -0,35% | - |
| 15.10.2024 | 63,46 | 63,82 | 62,51 | 62,85 | -1,04% | - |
| 14.10.2024 | 63,68 | 63,93 | 63,16 | 63,51 | -0,25% | - |
| 11.10.2024 | 63,48 | 63,96 | 63,44 | 63,67 | 0,09% | - |
| 10.10.2024 | 63,88 | 64,02 | 63,14 | 63,61 | -0,64% | - |
| 09.10.2024 | 63,07 | 64,07 | 62,82 | 64,02 | 1,43% | - |
| 08.10.2024 | 62,93 | 63,27 | 62,21 | 63,12 | -0,41% | - |
| 07.10.2024 | 63,22 | 63,69 | 62,43 | 63,38 | -0,03% | - |