55,900€
4,33%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 56,02 | 57,27 | 55,86 | 55,90 | -0,30% | - |
| 11.12.2025 | 53,67 | 56,08 | 53,52 | 56,07 | 3,66% | - |
| 10.12.2025 | 53,81 | 54,16 | 53,56 | 54,09 | 0,46% | - |
| 09.12.2025 | 54,55 | 54,59 | 53,77 | 53,84 | -1,41% | - |
| 08.12.2025 | 55,33 | 55,40 | 54,39 | 54,61 | -1,25% | - |
| 05.12.2025 | 55,02 | 55,84 | 54,60 | 55,30 | 0,71% | - |
| 04.12.2025 | 55,21 | 56,23 | 54,73 | 54,91 | -0,02% | - |
| 03.12.2025 | 55,51 | 55,57 | 54,91 | 54,92 | -0,94% | - |
| 02.12.2025 | 55,79 | 56,09 | 55,09 | 55,44 | -0,54% | - |
| 01.12.2025 | 55,87 | 56,30 | 55,35 | 55,74 | -0,66% | - |
| 28.11.2025 | 55,61 | 56,17 | 55,45 | 56,11 | 1,72% | - |
| 27.11.2025 | 54,83 | 55,72 | 54,72 | 55,16 | 0,38% | 30,00 |
| 26.11.2025 | 55,11 | 55,21 | 54,38 | 54,95 | 0,29% | - |
| 25.11.2025 | 53,89 | 54,93 | 53,08 | 54,79 | 1,69% | - |
| 24.11.2025 | 53,84 | 55,34 | 53,71 | 53,88 | -0,39% | - |
| 21.11.2025 | 53,31 | 54,61 | 53,13 | 54,09 | 1,01% | - |
| 20.11.2025 | 54,23 | 54,39 | 51,98 | 53,55 | -0,63% | - |
| 19.11.2025 | 55,33 | 55,41 | 53,37 | 53,89 | -1,66% | - |
| 18.11.2025 | 57,21 | 58,46 | 54,22 | 54,80 | -2,79% | 440,00 |
| 17.11.2025 | 57,71 | 57,85 | 56,15 | 56,37 | -2,24% | - |
| 14.11.2025 | 59,03 | 59,07 | 57,41 | 57,66 | -2,06% | - |
| 13.11.2025 | 58,60 | 59,29 | 58,54 | 58,87 | 0,67% | - |
| 12.11.2025 | 58,25 | 58,63 | 57,71 | 58,48 | 0,55% | - |
| 11.11.2025 | 57,77 | 58,25 | 57,20 | 58,16 | 0,62% | - |
| 10.11.2025 | 58,25 | 58,35 | 57,21 | 57,80 | 1,98% | - |
| 07.11.2025 | 57,07 | 58,03 | 56,58 | 56,68 | -0,51% | - |
| 06.11.2025 | 56,47 | 57,17 | 56,35 | 56,97 | 1,19% | - |
| 05.11.2025 | 55,97 | 56,90 | 55,81 | 56,30 | 0,02% | - |
| 04.11.2025 | 56,37 | 56,37 | 55,63 | 56,29 | -2,17% | - |
| 03.11.2025 | 57,61 | 57,68 | 56,65 | 57,54 | -0,03% | - |
| 31.10.2025 | 58,19 | 58,35 | 57,19 | 57,56 | -1,40% | - |
| 30.10.2025 | 58,36 | 58,48 | 57,52 | 58,38 | 0,34% | - |
| 29.10.2025 | 59,71 | 59,93 | 57,96 | 58,18 | -2,56% | 49,00 |
| 28.10.2025 | 59,78 | 60,26 | 59,65 | 59,71 | -0,27% | - |
| 27.10.2025 | 60,52 | 60,60 | 59,74 | 59,87 | -1,04% | - |
| 24.10.2025 | 60,31 | 60,84 | 60,05 | 60,50 | 1,07% | - |
| 23.10.2025 | 60,67 | 60,72 | 59,45 | 59,86 | 1,73% | - |
| 22.10.2025 | 58,55 | 60,81 | 57,04 | 58,84 | -3,84% | - |
| 21.10.2025 | 61,06 | 61,42 | 60,06 | 61,19 | 0,10% | - |
| 20.10.2025 | 61,64 | 61,70 | 60,83 | 61,13 | -0,60% | - |
| 17.10.2025 | 60,49 | 61,59 | 59,99 | 61,50 | 1,28% | - |
| 16.10.2025 | 60,47 | 61,33 | 60,17 | 60,72 | 0,95% | - |
| 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% | - |