55,760€
-0,11%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 61,97 | 63,84 | 61,84 | 63,40 | 2,76% | - |
| 03.10.2024 | 62,36 | 62,90 | 61,41 | 61,70 | -1,52% | - |
| 02.10.2024 | 62,51 | 62,94 | 62,10 | 62,65 | 0,21% | - |
| 01.10.2024 | 63,46 | 64,52 | 62,14 | 62,52 | -1,48% | 850,00 |
| 30.09.2024 | 64,33 | 64,35 | 62,78 | 63,46 | -1,09% | 56,00 |
| 27.09.2024 | 62,10 | 64,67 | 62,02 | 64,16 | 3,28% | - |
| 26.09.2024 | 59,79 | 62,25 | 59,79 | 62,12 | 4,97% | - |
| 25.09.2024 | 58,63 | 59,52 | 58,63 | 59,18 | 0,56% | - |
| 24.09.2024 | 58,90 | 59,87 | 58,39 | 58,85 | 0,26% | - |
| 23.09.2024 | 58,49 | 58,73 | 57,97 | 58,70 | 0,67% | - |
| 20.09.2024 | 59,72 | 59,80 | 58,22 | 58,31 | -2,80% | - |
| 19.09.2024 | 59,07 | 60,17 | 58,95 | 59,99 | 2,30% | - |
| 18.09.2024 | 59,04 | 59,12 | 58,26 | 58,64 | -0,64% | - |
| 17.09.2024 | 57,86 | 59,13 | 57,71 | 59,02 | 2,08% | 300,00 |
| 16.09.2024 | 58,30 | 58,30 | 57,20 | 57,82 | -0,79% | - |
| 13.09.2024 | 57,46 | 58,55 | 57,36 | 58,28 | 1,32% | - |
| 12.09.2024 | 58,38 | 58,46 | 57,23 | 57,52 | -1,22% | - |
| 11.09.2024 | 57,53 | 58,28 | 57,20 | 58,23 | 0,99% | - |
| 10.09.2024 | 58,11 | 58,94 | 57,19 | 57,66 | -1,10% | - |
| 09.09.2024 | 57,80 | 58,37 | 57,52 | 58,30 | 1,41% | - |
| 06.09.2024 | 58,30 | 58,59 | 57,46 | 57,49 | -1,51% | - |
| 05.09.2024 | 57,51 | 58,53 | 56,55 | 58,37 | 1,71% | 7.376,00 |
| 04.09.2024 | 57,03 | 57,83 | 56,91 | 57,39 | -0,02% | 2.700,00 |
| 03.09.2024 | 58,02 | 59,13 | 57,28 | 57,40 | -1,15% | 51,00 |
| 02.09.2024 | 57,76 | 58,10 | 57,08 | 58,07 | 0,38% | - |
| 30.08.2024 | 57,50 | 57,92 | 57,25 | 57,85 | 2,32% | - |
| 29.08.2024 | 56,64 | 57,65 | 56,54 | 56,54 | -0,26% | - |
| 28.08.2024 | 56,78 | 57,03 | 56,39 | 56,69 | -0,07% | - |
| 27.08.2024 | 56,91 | 57,06 | 56,44 | 56,73 | -0,19% | - |
| 26.08.2024 | 56,05 | 57,22 | 55,81 | 56,84 | 1,28% | - |
| 23.08.2024 | 55,50 | 56,20 | 55,42 | 56,12 | 1,39% | - |
| 22.08.2024 | 54,59 | 55,46 | 54,38 | 55,35 | 1,26% | - |
| 21.08.2024 | 54,14 | 54,68 | 53,96 | 54,66 | 1,13% | - |
| 20.08.2024 | 54,12 | 54,30 | 53,91 | 54,05 | -0,17% | - |
| 19.08.2024 | 53,88 | 54,57 | 53,64 | 54,14 | 0,59% | - |
| 16.08.2024 | 53,68 | 53,94 | 53,47 | 53,82 | 0,39% | - |
| 15.08.2024 | 53,29 | 53,94 | 53,09 | 53,61 | 0,85% | - |
| 14.08.2024 | 53,57 | 53,65 | 52,93 | 53,16 | -0,69% | - |
| 13.08.2024 | 53,49 | 53,77 | 53,15 | 53,53 | 0,39% | 100,00 |
| 12.08.2024 | 53,98 | 54,02 | 53,22 | 53,32 | -1,08% | - |
| 09.08.2024 | 53,59 | 54,14 | 53,25 | 53,90 | 0,47% | - |
| 08.08.2024 | 53,69 | 53,99 | 52,92 | 53,65 | 0,32% | - |
| 07.08.2024 | 54,02 | 54,84 | 53,44 | 53,48 | -0,26% | - |
| 06.08.2024 | 54,80 | 54,96 | 53,48 | 53,62 | -1,40% | - |
| 05.08.2024 | 55,16 | 55,77 | 52,82 | 54,38 | -3,14% | - |