63,320€
-0,41%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 63,64 | 64,32 | 63,20 | 63,31 | -0,47% | 57,00 |
| 11.11.2026 | 64,25 | 64,31 | 63,33 | 63,61 | -0,66% | 1.100,00 |
| 10.11.2026 | 64,43 | 64,75 | 63,63 | 64,03 | -0,44% | - |
| 09.11.2026 | 62,99 | 64,53 | 62,26 | 64,31 | 2,40% | 1.000,00 |
| 06.11.2026 | 61,73 | 63,10 | 61,12 | 62,80 | 1,72% | 900,00 |
| 05.11.2026 | 63,40 | 65,27 | 61,72 | 61,74 | -2,65% | 1.458,00 |
| 04.11.2026 | 61,16 | 63,56 | 59,96 | 63,42 | 3,90% | 4.290,00 |
| 03.11.2026 | 61,42 | 62,12 | 60,81 | 61,04 | -1,41% | - |
| 02.11.2026 | 59,46 | 62,33 | 59,21 | 61,91 | 4,56% | - |
| 30.10.2026 | 58,46 | 59,31 | 58,24 | 59,21 | 1,02% | 28.224,00 |
| 29.10.2026 | 59,40 | 60,56 | 56,95 | 58,61 | -1,36% | 4.500,00 |
| 28.10.2026 | 58,88 | 59,88 | 58,63 | 59,42 | 0,81% | 4.380,00 |
| 27.10.2026 | 58,58 | 59,32 | 58,01 | 58,94 | 0,56% | - |
| 26.10.2026 | 58,30 | 59,17 | 57,90 | 58,61 | 0,10% | - |
| 23.10.2026 | 59,76 | 59,92 | 58,21 | 58,55 | -2,63% | 4.050,00 |
| 22.10.2026 | 60,76 | 60,76 | 58,62 | 60,13 | -1,30% | 3.326,00 |
| 21.10.2026 | 58,26 | 60,98 | 57,66 | 60,92 | 3,69% | - |
| 20.10.2026 | 58,52 | 58,75 | 57,28 | 58,75 | 0,26% | 4.800,00 |
| 19.10.2026 | 58,91 | 58,93 | 58,17 | 58,60 | 0,02% | 2.418,00 |
| 16.10.2026 | 59,19 | 59,43 | 58,51 | 58,59 | -0,78% | 420,00 |
| 15.10.2026 | 58,00 | 59,27 | 57,72 | 59,05 | 1,30% | 2.850,00 |
| 14.10.2026 | 58,85 | 59,11 | 57,93 | 58,29 | -1,07% | - |
| 13.10.2026 | 58,15 | 59,04 | 58,11 | 58,92 | 1,31% | - |
| 12.10.2026 | 57,90 | 58,17 | 57,23 | 58,16 | 0,68% | 1.100,00 |
| 09.10.2026 | 57,84 | 58,52 | 57,46 | 57,77 | 0,38% | - |
| 08.10.2026 | 57,52 | 57,61 | 56,59 | 57,55 | -0,59% | 6.878,00 |
| 07.10.2026 | 58,26 | 59,21 | 57,67 | 57,89 | -0,86% | - |
| 06.10.2026 | 57,66 | 58,89 | 56,76 | 58,39 | 1,21% | 3.700,00 |
| 05.10.2026 | 57,46 | 58,66 | 56,84 | 57,69 | 1,69% | - |
| 02.10.2026 | 55,94 | 57,02 | 55,61 | 56,73 | 1,23% | - |
| 01.10.2026 | 56,65 | 56,69 | 55,44 | 56,04 | -0,87% | 4.800,00 |
| 30.09.2026 | 57,15 | 57,30 | 56,53 | 56,53 | -0,84% | 1.725,00 |
| 29.09.2026 | 56,55 | 57,01 | 56,05 | 57,01 | 0,48% | 1.450,00 |
| 28.09.2026 | 57,73 | 58,04 | 56,12 | 56,74 | -1,15% | 5.175,00 |
| 25.09.2026 | 56,82 | 57,40 | 56,51 | 57,40 | 1,22% | 5.369,00 |
| 24.09.2026 | 57,75 | 58,23 | 56,30 | 56,71 | -0,28% | 16.800,00 |
| 23.09.2026 | 57,50 | 57,81 | 56,78 | 56,87 | -1,08% | 2.800,00 |
| 22.09.2026 | 55,84 | 57,84 | 55,72 | 57,49 | 2,88% | - |
| 21.09.2026 | 56,55 | 56,68 | 55,72 | 55,88 | -0,14% | - |
| 18.09.2026 | 56,58 | 56,64 | 55,71 | 55,96 | -1,10% | 468,00 |
| 17.09.2026 | 57,79 | 57,99 | 56,51 | 56,58 | -1,69% | 420,00 |
| 16.09.2026 | 57,37 | 57,80 | 57,23 | 57,55 | 0,56% | - |
| 15.09.2026 | 57,58 | 57,80 | 56,57 | 57,23 | -0,76% | 425,00 |
| 14.09.2026 | 58,10 | 58,23 | 57,30 | 57,67 | -1,10% | 378,00 |
| 11.09.2026 | 58,06 | 58,54 | 57,86 | 58,31 | 0,97% | 550,00 |
| 10.09.2026 | 59,00 | 59,11 | 57,69 | 57,75 | -1,80% | 2.186,00 |
| 09.09.2026 | 60,35 | 61,20 | 58,81 | 58,81 | -2,34% | 6.484,00 |
| 08.09.2026 | 60,00 | 61,56 | 59,73 | 60,22 | 0,18% | 840,00 |
| 07.09.2026 | 60,48 | 60,58 | 60,01 | 60,11 | -0,86% | 697,00 |
| 04.09.2026 | 60,56 | 61,05 | 60,38 | 60,63 | 0,13% | - |
| 03.09.2026 | 60,05 | 61,05 | 59,65 | 60,55 | 0,82% | 720,00 |
| 02.09.2026 | 59,59 | 60,34 | 59,25 | 60,06 | 0,84% | 5.100,00 |
| 01.09.2026 | 61,46 | 62,07 | 59,53 | 59,56 | -2,76% | 510,00 |
| 31.08.2026 | 62,28 | 62,73 | 61,19 | 61,25 | -1,62% | 1.250,00 |
| 28.08.2026 | 61,59 | 62,45 | 61,57 | 62,26 | 1,15% | 6.000,00 |
| 27.08.2026 | 61,46 | 61,55 | 60,79 | 61,55 | 0,59% | - |
| 26.08.2026 | 60,83 | 62,05 | 60,80 | 61,19 | 0,69% | 387,00 |
| 25.08.2026 | 60,59 | 61,22 | 60,17 | 60,77 | 0,58% | - |
| 24.08.2026 | 60,18 | 61,04 | 60,13 | 60,42 | 0,37% | 360,00 |
| 21.08.2026 | 60,00 | 60,74 | 59,96 | 60,20 | 0,70% | - |
| 20.08.2026 | 60,51 | 60,60 | 59,62 | 59,78 | -1,21% | 540,00 |
| 19.08.2026 | 59,80 | 61,01 | 59,72 | 60,51 | 1,26% | 1.368,00 |
| 18.08.2026 | 60,80 | 61,05 | 59,73 | 59,76 | -2,05% | 8.362,00 |
| 17.08.2026 | 62,34 | 62,34 | 60,99 | 61,01 | -1,93% | 364,00 |
| 14.08.2026 | 62,19 | 62,63 | 61,88 | 62,21 | 0,05% | - |
| 13.08.2026 | 62,96 | 63,06 | 61,93 | 62,18 | -1,19% | - |
| 12.08.2026 | 63,25 | 63,75 | 62,50 | 62,93 | 1,06% | 2.872,00 |
| 11.08.2026 | 62,43 | 62,74 | 62,06 | 62,27 | -0,29% | 4.560,00 |
| 10.08.2026 | 63,43 | 63,56 | 62,25 | 62,45 | -1,68% | 875,00 |
| 07.08.2026 | 63,22 | 63,94 | 63,22 | 63,52 | 0,44% | 148,00 |
| 06.08.2026 | 63,04 | 63,90 | 62,92 | 63,24 | 0,46% | 575,00 |
| 05.08.2026 | 63,26 | 63,56 | 62,59 | 62,95 | -0,14% | - |
| 04.08.2026 | 61,80 | 63,23 | 61,26 | 63,04 | 2,32% | 1.795,00 |
| 03.08.2026 | 61,23 | 62,18 | 61,02 | 61,61 | 1,32% | 100,00 |
| 31.07.2026 | 61,51 | 61,51 | 60,71 | 60,81 | -0,75% | 2.142,00 |
| 30.07.2026 | 60,80 | 62,33 | 60,67 | 61,27 | 0,72% | - |
| 29.07.2026 | 60,71 | 61,27 | 60,21 | 60,83 | -0,08% | 5.600,00 |
| 28.07.2026 | 58,47 | 61,57 | 58,43 | 60,88 | 3,71% | 1.603,00 |
| 27.07.2026 | 58,35 | 59,54 | 58,35 | 58,70 | 1,68% | - |
| 24.07.2026 | 56,05 | 57,99 | 55,87 | 57,73 | 3,00% | - |
| 23.07.2026 | 57,89 | 58,20 | 55,90 | 56,05 | -3,36% | 380,00 |
| 22.07.2026 | 58,56 | 59,47 | 56,64 | 58,00 | 1,29% | 240,00 |
| 21.07.2026 | 57,54 | 58,15 | 56,86 | 57,26 | 0,25% | 130,00 |
| 20.07.2026 | 57,33 | 58,28 | 56,45 | 57,12 | -0,47% | 500,00 |
| 17.07.2026 | 57,01 | 57,85 | 56,76 | 57,39 | -0,14% | 1.900,00 |
| 16.07.2026 | 57,15 | 57,65 | 56,35 | 57,47 | 0,61% | 2.900,00 |
| 15.07.2026 | 57,45 | 57,82 | 56,97 | 57,12 | 0,04% | - |
| 14.07.2026 | 57,32 | 88,03 | 56,66 | 57,10 | -0,37% | - |
| 13.07.2026 | 61,26 | 61,90 | 57,17 | 57,31 | -0,03% | 16.000,00 |
| 10.07.2026 | 56,95 | 57,74 | 56,95 | 57,33 | 0,46% | - |
| 09.07.2026 | 57,73 | 58,28 | 56,82 | 57,07 | -0,87% | - |
| 08.07.2026 | 59,47 | 59,55 | 57,11 | 57,57 | -3,44% | 506,00 |
| 07.07.2026 | 59,61 | 60,69 | 59,45 | 59,62 | -0,32% | 420,00 |
| 06.07.2026 | 60,75 | 61,24 | 59,69 | 59,81 | -1,64% | - |
| 03.07.2026 | 60,39 | 60,95 | 60,39 | 60,81 | 1,06% | - |
| 02.07.2026 | 59,35 | 60,51 | 59,12 | 60,17 | 1,31% | 4.500,00 |
| 01.07.2026 | 59,35 | 59,77 | 58,70 | 59,39 | 0,00% | 147,00 |
| 30.06.2026 | 59,37 | 59,63 | 58,80 | 59,39 | 0,17% | 40,00 |
| 29.06.2026 | 60,57 | 60,59 | 58,87 | 59,29 | -1,48% | 962,00 |
| 26.06.2026 | 60,53 | 61,65 | 59,96 | 60,18 | -1,63% | 36,00 |