58,240€
-0,65%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 58,72 | 59,47 | 58,20 | 58,24 | -0,73% | 9.450,00 |
| 15.06.2026 | 58,58 | 59,76 | 58,53 | 58,67 | 1,51% | 132,00 |
| 12.06.2026 | 57,20 | 58,83 | 57,12 | 57,80 | 0,77% | - |
| 11.06.2026 | 57,06 | 57,57 | 56,35 | 57,36 | 0,84% | 2.182,00 |
| 10.06.2026 | 57,33 | 58,09 | 56,71 | 56,88 | -1,06% | - |
| 09.06.2026 | 56,43 | 57,90 | 56,07 | 57,49 | 1,91% | 1.820,00 |
| 08.06.2026 | 56,05 | 56,99 | 55,95 | 56,41 | -0,37% | 380,00 |
| 05.06.2026 | 56,10 | 58,11 | 56,07 | 56,62 | 0,44% | 1.100,00 |
| 04.06.2026 | 55,08 | 56,80 | 55,08 | 56,37 | 2,45% | 12.605,00 |
| 03.06.2026 | 66,01 | 66,07 | 51,65 | 55,02 | -16,84% | 8.649,00 |
| 02.06.2026 | 66,12 | 66,89 | 65,99 | 66,16 | 0,11% | - |
| 01.06.2026 | 65,37 | 66,53 | 64,77 | 66,09 | 1,43% | 900,00 |
| 29.05.2026 | 66,03 | 67,65 | 65,13 | 65,16 | -0,91% | 242,00 |
| 28.05.2026 | 62,40 | 66,03 | 61,51 | 65,76 | 4,85% | - |
| 27.05.2026 | 52,80 | 64,28 | 52,79 | 62,72 | 18,95% | 12.132,00 |
| 26.05.2026 | 53,29 | 53,39 | 52,49 | 52,73 | -1,46% | 850,00 |
| 25.05.2026 | 52,45 | 53,85 | 52,39 | 53,51 | 3,52% | 19,00 |
| 22.05.2026 | 51,16 | 52,37 | 50,82 | 51,69 | 1,27% | - |
| 21.05.2026 | 50,44 | 51,28 | 50,15 | 51,04 | 0,75% | 757,00 |
| 20.05.2026 | 49,16 | 50,88 | 49,08 | 50,66 | 2,79% | 8.060,00 |
| 19.05.2026 | 49,57 | 50,08 | 49,15 | 49,29 | -0,77% | - |
| 18.05.2026 | 48,30 | 50,13 | 48,03 | 49,67 | 1,39% | 2.000,00 |
| 15.05.2026 | 49,06 | 49,82 | 48,74 | 48,99 | -1,21% | - |
| 14.05.2026 | 49,57 | 50,14 | 49,47 | 49,59 | 0,16% | - |
| 13.05.2026 | 49,39 | 49,67 | 48,52 | 49,51 | 0,45% | 4.500,00 |
| 12.05.2026 | 49,96 | 49,98 | 48,86 | 49,29 | -1,86% | - |
| 11.05.2026 | 50,49 | 51,04 | 50,10 | 50,22 | -1,01% | - |
| 08.05.2026 | 50,59 | 51,17 | 50,49 | 50,73 | 0,56% | - |
| 07.05.2026 | 50,96 | 52,14 | 50,35 | 50,45 | -0,92% | - |
| 06.05.2026 | 49,55 | 52,10 | 49,23 | 50,92 | 3,71% | 8.400,00 |
| 05.05.2026 | 48,51 | 49,28 | 48,40 | 49,10 | 1,38% | - |
| 04.05.2026 | 50,14 | 50,64 | 48,35 | 48,43 | -3,26% | 8.200,00 |
| 30.04.2026 | 49,21 | 50,39 | 49,00 | 50,06 | 1,05% | - |
| 29.04.2026 | 50,39 | 50,43 | 49,40 | 49,54 | -1,33% | 10.925,00 |
| 28.04.2026 | 51,17 | 51,19 | 50,03 | 50,21 | -1,97% | - |
| 27.04.2026 | 50,98 | 51,45 | 50,70 | 51,22 | -2,51% | - |
| 24.04.2026 | 52,79 | 53,07 | 51,75 | 52,54 | -0,27% | - |
| 23.04.2026 | 52,94 | 53,34 | 51,96 | 52,68 | -1,00% | - |
| 22.04.2026 | 53,80 | 55,13 | 53,17 | 53,21 | 2,48% | 1.800,00 |
| 21.04.2026 | 53,28 | 53,64 | 51,88 | 51,92 | -2,42% | 4.000,00 |
| 20.04.2026 | 53,47 | 53,57 | 52,99 | 53,21 | -1,43% | 6.000,00 |
| 17.04.2026 | 52,41 | 54,71 | 52,32 | 53,98 | 3,33% | - |
| 16.04.2026 | 51,26 | 53,17 | 50,93 | 52,24 | 2,69% | 2.051,00 |
| 15.04.2026 | 51,31 | 51,48 | 50,10 | 50,87 | -1,20% | 5.243,00 |
| 14.04.2026 | 50,95 | 51,81 | 50,91 | 51,49 | 0,88% | - |
| 13.04.2026 | 51,43 | 51,59 | 50,57 | 51,04 | -1,92% | - |
| 10.04.2026 | 51,61 | 52,79 | 51,26 | 52,04 | 0,79% | - |
| 09.04.2026 | 51,67 | 51,81 | 51,20 | 51,63 | -0,58% | 1.200,00 |
| 08.04.2026 | 50,82 | 52,02 | 50,34 | 51,93 | 6,45% | - |
| 07.04.2026 | 49,05 | 49,53 | 47,92 | 48,79 | -0,73% | - |
| 02.04.2026 | 49,13 | 49,66 | 48,35 | 49,15 | -0,58% | 8.550,00 |
| 01.04.2026 | 50,25 | 51,38 | 49,28 | 49,43 | -1,28% | - |
| 31.03.2026 | 49,79 | 50,12 | 48,95 | 50,07 | 1,54% | 3.600,00 |
| 30.03.2026 | 48,85 | 49,75 | 48,53 | 49,31 | 1,05% | - |
| 27.03.2026 | 50,02 | 50,10 | 48,77 | 48,80 | -2,05% | - |
| 26.03.2026 | 49,95 | 50,79 | 49,39 | 49,82 | -0,84% | - |
| 25.03.2026 | 49,30 | 50,54 | 49,19 | 50,24 | 2,26% | 9.570,00 |
| 24.03.2026 | 47,87 | 49,35 | 47,23 | 49,13 | 0,81% | 10.900,00 |
| 23.03.2026 | 46,93 | 50,14 | 46,17 | 48,74 | 2,33% | - |
| 20.03.2026 | 47,84 | 49,25 | 47,26 | 47,63 | -0,73% | 546,00 |
| 19.03.2026 | 50,43 | 50,43 | 47,09 | 47,98 | -5,30% | 15.380,00 |
| 18.03.2026 | 52,37 | 52,37 | 50,52 | 50,66 | -2,30% | - |
| 17.03.2026 | 51,21 | 51,99 | 50,79 | 51,85 | 0,54% | 3.808,00 |
| 16.03.2026 | 51,58 | 51,78 | 50,73 | 51,57 | 1,02% | - |
| 13.03.2026 | 52,00 | 52,10 | 51,05 | 51,05 | -1,77% | - |
| 12.03.2026 | 51,69 | 52,62 | 51,69 | 51,97 | -0,08% | 4.500,00 |
| 11.03.2026 | 52,45 | 52,60 | 51,44 | 52,01 | -0,63% | - |
| 10.03.2026 | 51,98 | 53,20 | 51,94 | 52,34 | 0,63% | - |
| 09.03.2026 | 51,79 | 52,30 | 50,54 | 52,01 | -1,29% | 1.365,00 |
| 06.03.2026 | 54,08 | 54,46 | 52,26 | 52,69 | -3,43% | 10.528,00 |
| 05.03.2026 | 55,27 | 55,82 | 53,53 | 54,56 | -2,06% | 3.450,00 |
| 04.03.2026 | 55,64 | 56,00 | 54,91 | 55,71 | -0,71% | - |
| 03.03.2026 | 56,67 | 56,71 | 54,20 | 56,11 | -1,96% | 7.203,00 |
| 02.03.2026 | 58,58 | 58,86 | 55,87 | 57,23 | -3,80% | 5.762,00 |
| 27.02.2026 | 59,62 | 60,03 | 58,96 | 59,49 | -0,28% | 11,00 |
| 26.02.2026 | 59,56 | 60,33 | 58,92 | 59,66 | -0,12% | - |
| 25.02.2026 | 60,23 | 60,49 | 59,55 | 59,73 | -0,86% | 4.900,00 |
| 24.02.2026 | 59,79 | 60,96 | 59,74 | 60,25 | 0,80% | - |
| 23.02.2026 | 59,92 | 60,31 | 59,55 | 59,77 | -0,81% | - |
| 20.02.2026 | 60,60 | 60,86 | 59,82 | 60,26 | -0,46% | - |
| 19.02.2026 | 61,69 | 61,85 | 60,35 | 60,54 | -1,77% | - |
| 18.02.2026 | 61,19 | 61,88 | 60,67 | 61,63 | 0,88% | - |
| 17.02.2026 | 60,09 | 61,19 | 60,01 | 61,09 | 1,26% | - |
| 16.02.2026 | 60,53 | 61,24 | 60,21 | 60,33 | -0,22% | 37,00 |
| 13.02.2026 | 60,29 | 61,12 | 59,67 | 60,46 | 0,50% | - |
| 12.02.2026 | 59,71 | 60,75 | 59,63 | 60,16 | 0,89% | 36,00 |
| 11.02.2026 | 59,98 | 60,28 | 59,41 | 59,63 | -0,47% | 3.600,00 |
| 10.02.2026 | 58,82 | 61,23 | 58,80 | 59,91 | 1,71% | - |
| 09.02.2026 | 58,92 | 58,98 | 58,14 | 58,90 | 0,14% | - |
| 06.02.2026 | 59,61 | 59,61 | 58,31 | 58,82 | -1,08% | 550,00 |
| 05.02.2026 | 59,68 | 60,14 | 58,79 | 59,46 | -0,13% | - |
| 04.02.2026 | 56,92 | 60,26 | 56,88 | 59,54 | 4,93% | - |
| 03.02.2026 | 58,26 | 58,26 | 54,57 | 56,74 | -4,67% | 2.833,00 |
| 02.02.2026 | 58,58 | 59,56 | 58,37 | 59,52 | 0,85% | - |
| 30.01.2026 | 59,06 | 59,54 | 58,79 | 59,02 | -0,54% | - |
| 29.01.2026 | 59,01 | 59,34 | 58,32 | 59,34 | 0,85% | - |
| 28.01.2026 | 58,28 | 59,12 | 57,58 | 58,84 | 1,05% | - |
| 27.01.2026 | 59,36 | 59,40 | 57,96 | 58,23 | -1,64% | - |
| 26.01.2026 | 59,03 | 59,49 | 58,99 | 59,20 | -0,03% | - |
| 23.01.2026 | 59,87 | 59,99 | 59,06 | 59,22 | -1,23% | - |