58,600€
-0,31%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 58,06 | 58,67 | 57,23 | 58,65 | 0,96% | - |
| 24.07.2025 | 58,79 | 59,56 | 57,91 | 58,09 | -1,36% | - |
| 23.07.2025 | 58,05 | 59,43 | 57,91 | 58,89 | 2,47% | - |
| 22.07.2025 | 57,44 | 58,70 | 56,01 | 57,47 | -2,92% | 1.400,00 |
| 21.07.2025 | 59,17 | 59,97 | 58,81 | 59,20 | 0,12% | - |
| 18.07.2025 | 59,75 | 60,11 | 59,05 | 59,13 | -0,74% | - |
| 17.07.2025 | 59,79 | 60,15 | 59,15 | 59,57 | -0,17% | - |
| 16.07.2025 | 59,73 | 60,05 | 58,89 | 59,67 | -0,43% | - |
| 15.07.2025 | 60,09 | 60,59 | 59,86 | 59,93 | -0,07% | - |
| 14.07.2025 | 59,80 | 60,36 | 59,74 | 59,97 | -0,73% | - |
| 11.07.2025 | 61,23 | 61,27 | 60,29 | 60,41 | -1,71% | - |
| 10.07.2025 | 60,67 | 61,73 | 60,67 | 61,46 | 1,04% | - |
| 09.07.2025 | 60,67 | 61,18 | 60,19 | 60,83 | 0,15% | - |
| 08.07.2025 | 59,99 | 60,84 | 59,18 | 60,74 | 1,61% | - |
| 07.07.2025 | 59,90 | 60,22 | 59,17 | 59,78 | 0,35% | 500,00 |
| 04.07.2025 | 60,21 | 60,24 | 59,37 | 59,57 | -1,41% | - |
| 03.07.2025 | 59,89 | 61,46 | 59,85 | 60,42 | 0,94% | - |
| 02.07.2025 | 59,73 | 60,14 | 59,27 | 59,86 | 0,61% | - |
| 01.07.2025 | 59,50 | 59,62 | 58,04 | 59,50 | -0,02% | - |
| 30.06.2025 | 60,08 | 60,33 | 59,35 | 59,51 | -0,98% | - |
| 27.06.2025 | 59,81 | 60,49 | 59,20 | 60,10 | 0,54% | - |
| 26.06.2025 | 59,35 | 59,86 | 59,06 | 59,78 | 0,84% | - |
| 25.06.2025 | 59,59 | 59,77 | 59,16 | 59,28 | -0,67% | - |
| 24.06.2025 | 58,93 | 60,90 | 58,93 | 59,68 | 2,54% | - |
| 23.06.2025 | 57,32 | 58,22 | 57,16 | 58,20 | 1,27% | - |
| 20.06.2025 | 57,32 | 58,11 | 57,31 | 57,47 | 1,27% | - |
| 19.06.2025 | 56,59 | 57,24 | 56,47 | 56,75 | -0,39% | - |
| 18.06.2025 | 57,89 | 58,24 | 56,85 | 56,97 | -1,30% | - |
| 17.06.2025 | 57,97 | 58,77 | 57,66 | 57,72 | -0,82% | - |
| 16.06.2025 | 58,00 | 58,68 | 57,36 | 58,20 | 0,52% | - |
| 13.06.2025 | 58,69 | 58,87 | 57,51 | 57,90 | -3,11% | - |
| 12.06.2025 | 59,71 | 59,98 | 59,25 | 59,76 | -0,42% | - |
| 11.06.2025 | 60,45 | 61,14 | 59,91 | 60,01 | -0,92% | 63,00 |
| 10.06.2025 | 58,69 | 60,63 | 58,67 | 60,57 | 3,38% | - |
| 09.06.2025 | 58,23 | 59,02 | 58,13 | 58,59 | 0,65% | - |
| 06.06.2025 | 58,41 | 58,69 | 58,15 | 58,21 | -0,07% | - |
| 05.06.2025 | 58,34 | 58,96 | 57,66 | 58,25 | -1,52% | - |
| 04.06.2025 | 59,61 | 60,36 | 59,09 | 59,15 | -0,60% | - |
| 03.06.2025 | 60,03 | 60,09 | 58,74 | 59,51 | -1,23% | 20,00 |
| 02.06.2025 | 60,00 | 60,38 | 59,28 | 60,25 | 0,45% | - |
| 30.05.2025 | 59,51 | 60,47 | 59,41 | 59,98 | 0,93% | - |
| 29.05.2025 | 60,00 | 60,02 | 59,16 | 59,43 | 0,13% | - |
| 28.05.2025 | 59,40 | 59,75 | 59,07 | 59,35 | -0,35% | 50,00 |
| 27.05.2025 | 59,75 | 59,87 | 59,18 | 59,56 | -0,45% | - |
| 26.05.2025 | 60,47 | 60,71 | 59,06 | 59,83 | 0,20% | - |
| 23.05.2025 | 60,63 | 60,89 | 58,90 | 59,71 | -1,57% | - |
| 22.05.2025 | 59,49 | 60,83 | 59,34 | 60,66 | 2,12% | - |
| 21.05.2025 | 60,22 | 60,24 | 59,25 | 59,40 | -1,66% | - |
| 20.05.2025 | 59,73 | 60,56 | 59,24 | 60,40 | 0,78% | - |
| 19.05.2025 | 59,51 | 60,07 | 59,14 | 59,93 | 0,25% | 9,00 |
| 16.05.2025 | 59,62 | 60,19 | 59,22 | 59,78 | 0,18% | - |
| 15.05.2025 | 58,50 | 59,70 | 58,42 | 59,67 | 1,62% | - |
| 14.05.2025 | 59,54 | 59,64 | 58,00 | 58,72 | -1,24% | - |
| 13.05.2025 | 59,22 | 59,99 | 59,16 | 59,46 | -0,12% | - |
| 12.05.2025 | 58,65 | 60,13 | 58,51 | 59,53 | 2,46% | - |
| 09.05.2025 | 57,85 | 58,53 | 57,68 | 58,10 | 0,75% | - |
| 08.05.2025 | 57,15 | 58,47 | 56,73 | 57,67 | 1,34% | - |
| 07.05.2025 | 57,61 | 57,69 | 56,53 | 56,91 | -0,77% | - |
| 06.05.2025 | 58,29 | 58,49 | 56,70 | 57,35 | -1,85% | - |
| 05.05.2025 | 57,19 | 58,59 | 57,17 | 58,43 | 1,74% | - |
| 02.05.2025 | 55,77 | 57,89 | 55,61 | 57,43 | 3,46% | - |
| 30.04.2025 | 55,64 | 55,64 | 54,58 | 55,51 | 0,00% | - |
| 29.04.2025 | 54,58 | 55,55 | 54,06 | 55,51 | -1,03% | - |
| 28.04.2025 | 56,37 | 56,62 | 55,83 | 56,09 | -1,01% | - |
| 25.04.2025 | 56,50 | 56,71 | 55,76 | 56,66 | 0,39% | - |
| 24.04.2025 | 55,34 | 56,46 | 54,80 | 56,44 | 1,90% | - |
| 23.04.2025 | 54,66 | 56,08 | 54,44 | 55,39 | 6,48% | - |
| 22.04.2025 | 51,16 | 52,05 | 50,98 | 52,02 | 1,27% | - |
| 17.04.2025 | 51,62 | 52,06 | 51,20 | 51,37 | 0,57% | - |
| 16.04.2025 | 50,93 | 52,07 | 50,78 | 51,08 | -1,35% | 232,00 |
| 15.04.2025 | 51,22 | 52,32 | 51,20 | 51,78 | 0,80% | - |
| 14.04.2025 | 50,72 | 51,73 | 50,45 | 51,37 | 1,76% | - |
| 11.04.2025 | 51,99 | 52,25 | 48,67 | 50,48 | -2,27% | - |
| 10.04.2025 | 53,60 | 54,44 | 50,42 | 51,65 | -4,26% | - |
| 09.04.2025 | 49,37 | 54,47 | 49,17 | 53,95 | 8,61% | - |
| 08.04.2025 | 51,57 | 52,57 | 49,00 | 49,68 | -1,18% | - |
| 07.04.2025 | 52,88 | 53,77 | 49,77 | 50,27 | -6,94% | - |
| 04.04.2025 | 56,60 | 56,76 | 53,05 | 54,02 | -4,68% | 450,00 |
| 03.04.2025 | 56,37 | 57,65 | 56,15 | 56,67 | -1,97% | - |
| 02.04.2025 | 57,39 | 57,95 | 56,97 | 57,81 | 0,63% | - |
| 01.04.2025 | 57,21 | 57,79 | 56,53 | 57,45 | 0,37% | - |
| 31.03.2025 | 56,27 | 57,38 | 55,02 | 57,24 | 0,83% | - |
| 28.03.2025 | 57,23 | 58,33 | 56,49 | 56,77 | -1,27% | - |
| 27.03.2025 | 58,63 | 58,82 | 57,40 | 57,50 | -2,19% | 40,00 |
| 26.03.2025 | 59,69 | 59,93 | 58,63 | 58,79 | -1,64% | - |
| 25.03.2025 | 59,39 | 60,03 | 59,10 | 59,77 | 0,39% | - |
| 24.03.2025 | 60,43 | 60,82 | 59,21 | 59,54 | -0,80% | - |
| 21.03.2025 | 60,93 | 60,99 | 59,91 | 60,02 | -1,69% | 20,00 |
| 20.03.2025 | 61,81 | 62,07 | 60,73 | 61,05 | -1,50% | - |
| 19.03.2025 | 61,91 | 62,36 | 61,57 | 61,98 | 0,18% | - |
| 18.03.2025 | 61,71 | 62,42 | 61,58 | 61,87 | 0,28% | 1.050,00 |
| 17.03.2025 | 61,92 | 62,30 | 61,12 | 61,70 | -0,60% | - |
| 14.03.2025 | 60,52 | 62,53 | 59,78 | 62,07 | 3,24% | - |
| 13.03.2025 | 61,43 | 61,55 | 59,98 | 60,12 | -2,36% | - |
| 12.03.2025 | 60,93 | 62,50 | 60,79 | 61,57 | 1,23% | - |
| 11.03.2025 | 60,37 | 61,60 | 60,11 | 60,82 | 1,21% | 273,00 |
| 10.03.2025 | 62,07 | 62,17 | 59,77 | 60,09 | -3,45% | - |
| 07.03.2025 | 61,68 | 63,36 | 60,89 | 62,24 | 1,77% | 700,00 |
| 06.03.2025 | 60,84 | 62,28 | 60,64 | 61,16 | 0,96% | - |
| 05.03.2025 | 58,34 | 60,71 | 58,20 | 60,58 | 4,56% | - |