60,280€
0,53%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,29 | 61,38 | 60,05 | 60,15 | 0,32% | - |
| 14.10.2025 | 59,47 | 60,23 | 59,04 | 59,96 | 0,20% | - |
| 13.10.2025 | 59,59 | 60,11 | 59,34 | 59,84 | 1,51% | - |
| 10.10.2025 | 60,13 | 60,99 | 58,85 | 58,95 | -1,90% | - |
| 09.10.2025 | 59,99 | 60,73 | 59,68 | 60,09 | 0,33% | - |
| 08.10.2025 | 59,95 | 60,14 | 59,35 | 59,89 | -0,42% | - |
| 07.10.2025 | 60,13 | 60,42 | 59,53 | 60,14 | -0,08% | - |
| 06.10.2025 | 60,42 | 60,62 | 59,39 | 60,19 | -0,61% | - |
| 03.10.2025 | 60,83 | 61,05 | 60,24 | 60,56 | -0,33% | - |
| 02.10.2025 | 60,81 | 61,12 | 60,13 | 60,76 | 0,16% | - |
| 01.10.2025 | 60,57 | 61,05 | 59,95 | 60,66 | 0,56% | - |
| 30.09.2025 | 60,43 | 60,99 | 59,36 | 60,32 | -0,36% | 15,00 |
| 29.09.2025 | 60,55 | 61,55 | 60,07 | 60,54 | 0,28% | - |
| 26.09.2025 | 61,05 | 61,57 | 59,82 | 60,37 | -1,08% | - |
| 25.09.2025 | 61,29 | 61,37 | 60,11 | 61,03 | -1,50% | - |
| 24.09.2025 | 61,97 | 62,03 | 60,66 | 61,96 | -0,11% | - |
| 23.09.2025 | 61,23 | 62,79 | 61,04 | 62,03 | 1,03% | - |
| 22.09.2025 | 61,45 | 61,60 | 60,96 | 61,40 | -0,15% | - |
| 19.09.2025 | 61,07 | 61,95 | 60,95 | 61,49 | 0,46% | - |
| 18.09.2025 | 61,25 | 61,91 | 60,73 | 61,21 | 0,84% | - |
| 17.09.2025 | 61,12 | 61,37 | 60,37 | 60,70 | -0,51% | 950,00 |
| 16.09.2025 | 61,97 | 62,17 | 60,95 | 61,01 | -1,37% | - |
| 15.09.2025 | 61,39 | 62,31 | 61,34 | 61,86 | 1,28% | - |
| 12.09.2025 | 61,23 | 61,60 | 60,77 | 61,08 | 0,69% | - |
| 11.09.2025 | 60,91 | 61,35 | 60,12 | 60,66 | -0,16% | - |
| 10.09.2025 | 61,55 | 61,71 | 60,58 | 60,76 | -1,28% | - |
| 09.09.2025 | 61,67 | 62,41 | 61,30 | 61,55 | -0,39% | - |
| 08.09.2025 | 60,61 | 61,93 | 60,08 | 61,79 | 2,30% | - |
| 05.09.2025 | 59,29 | 60,72 | 59,27 | 60,40 | 1,98% | - |
| 04.09.2025 | 59,05 | 59,72 | 58,83 | 59,23 | 0,53% | - |
| 03.09.2025 | 58,83 | 59,63 | 58,72 | 58,92 | 0,00% | 20,00 |
| 02.09.2025 | 58,73 | 59,06 | 58,36 | 58,92 | 0,00% | - |
| 01.09.2025 | 59,47 | 59,57 | 58,82 | 58,92 | 0,17% | - |
| 29.08.2025 | 59,41 | 59,62 | 58,36 | 58,82 | -1,11% | - |
| 28.08.2025 | 59,51 | 59,98 | 59,28 | 59,48 | -0,03% | - |
| 27.08.2025 | 60,19 | 60,19 | 59,02 | 59,50 | -1,15% | - |
| 26.08.2025 | 60,19 | 60,79 | 59,70 | 60,19 | -0,30% | - |
| 25.08.2025 | 61,17 | 61,47 | 60,27 | 60,37 | -1,18% | 1.008,00 |
| 22.08.2025 | 56,91 | 61,09 | 56,85 | 61,09 | 7,19% | - |
| 21.08.2025 | 58,55 | 58,57 | 56,54 | 56,99 | -2,76% | - |
| 20.08.2025 | 58,09 | 59,34 | 57,85 | 58,61 | 0,76% | - |
| 19.08.2025 | 56,43 | 58,49 | 56,42 | 58,17 | 3,01% | - |
| 18.08.2025 | 56,59 | 56,63 | 56,05 | 56,47 | -0,11% | - |
| 15.08.2025 | 56,27 | 57,20 | 56,27 | 56,53 | 0,57% | - |
| 14.08.2025 | 55,73 | 56,23 | 55,61 | 56,21 | 0,43% | - |
| 13.08.2025 | 55,71 | 55,97 | 55,21 | 55,97 | 0,54% | - |
| 12.08.2025 | 55,61 | 55,77 | 54,90 | 55,67 | 0,29% | - |
| 11.08.2025 | 56,13 | 56,41 | 55,22 | 55,51 | -1,07% | - |
| 08.08.2025 | 55,51 | 56,11 | 55,37 | 56,11 | 1,01% | - |
| 07.08.2025 | 54,60 | 56,12 | 54,34 | 55,55 | 2,25% | - |
| 06.08.2025 | 54,99 | 55,02 | 54,23 | 54,33 | -0,66% | - |
| 05.08.2025 | 54,29 | 54,81 | 54,04 | 54,69 | 1,03% | - |
| 04.08.2025 | 54,41 | 54,45 | 53,59 | 54,13 | 0,00% | - |
| 01.08.2025 | 54,90 | 55,12 | 53,82 | 54,13 | -2,06% | - |
| 31.07.2025 | 56,51 | 56,67 | 54,83 | 55,27 | -2,04% | - |
| 30.07.2025 | 57,09 | 57,22 | 56,22 | 56,42 | -1,07% | - |
| 29.07.2025 | 57,87 | 57,95 | 56,70 | 57,03 | -1,18% | - |
| 28.07.2025 | 59,38 | 59,50 | 57,59 | 57,71 | -1,60% | - |
| 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% | - |