50,530€
-4,55%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 51,99 | 52,25 | 48,67 | 50,52 | -2,19% | - |
| 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% | - |
| 04.03.2025 | 58,31 | 59,17 | 57,32 | 57,94 | -0,60% | - |
| 03.03.2025 | 59,79 | 59,84 | 57,93 | 58,29 | -1,95% | - |
| 28.02.2025 | 59,13 | 60,10 | 58,86 | 59,45 | 0,08% | - |
| 27.02.2025 | 60,25 | 60,38 | 59,13 | 59,40 | -1,07% | 16,00 |
| 26.02.2025 | 59,74 | 60,91 | 59,62 | 60,04 | 1,03% | - |
| 25.02.2025 | 58,08 | 59,66 | 57,96 | 59,43 | 2,52% | - |
| 24.02.2025 | 58,31 | 58,64 | 57,75 | 57,97 | 0,43% | - |
| 21.02.2025 | 57,60 | 58,17 | 57,57 | 57,72 | 0,35% | - |
| 20.02.2025 | 57,87 | 58,46 | 57,12 | 57,52 | -0,50% | - |
| 19.02.2025 | 59,73 | 59,98 | 57,68 | 57,81 | -3,30% | - |
| 18.02.2025 | 59,87 | 59,99 | 59,12 | 59,78 | -0,23% | - |
| 17.02.2025 | 59,24 | 60,11 | 58,95 | 59,92 | 1,25% | - |
| 14.02.2025 | 58,63 | 59,99 | 58,61 | 59,18 | 1,06% | - |
| 13.02.2025 | 57,49 | 58,96 | 57,11 | 58,56 | 2,68% | 800,00 |
| 12.02.2025 | 56,39 | 57,44 | 56,29 | 57,03 | 1,13% | - |
| 11.02.2025 | 56,98 | 56,98 | 55,74 | 56,39 | -1,14% | - |
| 10.02.2025 | 56,50 | 57,29 | 56,48 | 57,04 | 1,26% | 200,00 |
| 07.02.2025 | 57,44 | 57,65 | 56,30 | 56,33 | -1,81% | - |
| 06.02.2025 | 54,92 | 57,67 | 54,70 | 57,37 | 3,00% | - |
| 05.02.2025 | 54,75 | 55,77 | 54,56 | 55,70 | 1,57% | - |
| 04.02.2025 | 53,56 | 54,87 | 53,03 | 54,84 | 2,72% | - |
| 03.02.2025 | 53,72 | 54,15 | 53,27 | 53,39 | -2,96% | - |
| 31.01.2025 | 56,60 | 56,80 | 54,89 | 55,02 | -2,91% | - |
| 30.01.2025 | 57,34 | 57,46 | 55,72 | 56,67 | -0,81% | 650,00 |
| 29.01.2025 | 58,38 | 58,40 | 55,44 | 57,13 | -4,91% | - |
| 28.01.2025 | 60,37 | 60,80 | 59,64 | 60,08 | -1,05% | 1.440,00 |
| 27.01.2025 | 59,83 | 61,14 | 59,69 | 60,72 | 0,36% | - |
| 24.01.2025 | 59,79 | 60,89 | 59,76 | 60,50 | 1,22% | 50,00 |
| 23.01.2025 | 59,45 | 59,77 | 59,19 | 59,77 | 0,69% | - |
| 22.01.2025 | 60,06 | 60,10 | 59,25 | 59,36 | -1,21% | - |
| 21.01.2025 | 60,06 | 60,13 | 59,56 | 60,09 | -0,27% | - |
| 20.01.2025 | 59,18 | 60,25 | 58,94 | 60,25 | 1,84% | 150,00 |
| 17.01.2025 | 58,44 | 59,58 | 58,42 | 59,16 | 1,46% | - |
| 16.01.2025 | 58,04 | 58,59 | 57,91 | 58,31 | 1,09% | - |
| 15.01.2025 | 56,22 | 57,88 | 56,12 | 57,68 | 2,52% | - |
| 14.01.2025 | 55,78 | 57,24 | 55,70 | 56,26 | 1,10% | - |
| 13.01.2025 | 55,84 | 55,99 | 54,84 | 55,65 | -0,78% | - |
| 10.01.2025 | 56,67 | 57,52 | 55,87 | 56,09 | -1,28% | - |
| 09.01.2025 | 57,27 | 57,49 | 56,72 | 56,82 | -1,10% | - |
| 08.01.2025 | 58,35 | 58,56 | 57,03 | 57,45 | -1,39% | - |
| 07.01.2025 | 57,15 | 59,18 | 57,15 | 58,26 | 1,84% | - |
| 06.01.2025 | 56,18 | 57,69 | 56,10 | 57,21 | 2,11% | 600,00 |
| 03.01.2025 | 56,78 | 57,12 | 55,85 | 56,03 | -1,18% | - |
| 02.01.2025 | 57,65 | 58,36 | 56,49 | 56,70 | -0,65% | - |
| 30.12.2024 | 56,42 | 57,25 | 56,30 | 57,07 | 0,87% | - |
| 27.12.2024 | 56,03 | 56,80 | 55,91 | 56,58 | 1,04% | - |
| 23.12.2024 | 55,98 | 56,03 | 55,27 | 56,00 | 0,05% | - |
| 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% | - |