49,135€
-0,15%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 49,13 | 49,66 | 48,35 | 49,08 | -0,72% | 6.450,00 |
| 01.04.2026 | 50,25 | 51,38 | 49,28 | 49,43 | -1,28% | - |
| 31.03.2026 | 49,79 | 50,12 | 48,95 | 50,07 | 1,54% | 3.600,00 |
| 30.03.2026 | 48,85 | 49,75 | 48,53 | 49,31 | 1,05% | - |
| 27.03.2026 | 50,02 | 50,10 | 48,77 | 48,80 | -2,05% | - |
| 26.03.2026 | 49,95 | 50,79 | 49,39 | 49,82 | -0,84% | - |
| 25.03.2026 | 49,30 | 50,54 | 49,19 | 50,24 | 2,26% | 9.570,00 |
| 24.03.2026 | 47,87 | 49,35 | 47,23 | 49,13 | 0,81% | 10.900,00 |
| 23.03.2026 | 46,93 | 50,14 | 46,17 | 48,74 | 2,33% | - |
| 20.03.2026 | 47,84 | 49,25 | 47,26 | 47,63 | -0,73% | 546,00 |
| 19.03.2026 | 50,43 | 50,43 | 47,09 | 47,98 | -5,30% | 15.380,00 |
| 18.03.2026 | 52,37 | 52,37 | 50,52 | 50,66 | -2,30% | - |
| 17.03.2026 | 51,21 | 51,99 | 50,79 | 51,85 | 0,54% | 3.808,00 |
| 16.03.2026 | 51,58 | 51,78 | 50,73 | 51,57 | 1,02% | - |
| 13.03.2026 | 52,00 | 52,10 | 51,05 | 51,05 | -1,77% | - |
| 12.03.2026 | 51,69 | 52,62 | 51,69 | 51,97 | -0,08% | 4.500,00 |
| 11.03.2026 | 52,45 | 52,60 | 51,44 | 52,01 | -0,63% | - |
| 10.03.2026 | 51,98 | 53,20 | 51,94 | 52,34 | 0,63% | - |
| 09.03.2026 | 51,79 | 52,30 | 50,54 | 52,01 | -1,29% | 1.365,00 |
| 06.03.2026 | 54,08 | 54,46 | 52,26 | 52,69 | -3,43% | 10.528,00 |
| 05.03.2026 | 55,27 | 55,82 | 53,53 | 54,56 | -2,06% | 3.450,00 |
| 04.03.2026 | 55,64 | 56,00 | 54,91 | 55,71 | -0,71% | - |
| 03.03.2026 | 56,67 | 56,71 | 54,20 | 56,11 | -1,96% | 7.203,00 |
| 02.03.2026 | 58,58 | 58,86 | 55,87 | 57,23 | -3,80% | 5.762,00 |
| 27.02.2026 | 59,62 | 60,03 | 58,96 | 59,49 | -0,28% | 11,00 |
| 26.02.2026 | 59,56 | 60,33 | 58,92 | 59,66 | -0,12% | - |
| 25.02.2026 | 60,23 | 60,49 | 59,55 | 59,73 | -0,86% | 4.900,00 |
| 24.02.2026 | 59,79 | 60,96 | 59,74 | 60,25 | 0,80% | - |
| 23.02.2026 | 59,92 | 60,31 | 59,55 | 59,77 | -0,81% | - |
| 20.02.2026 | 60,60 | 60,86 | 59,82 | 60,26 | -0,46% | - |
| 19.02.2026 | 61,69 | 61,85 | 60,35 | 60,54 | -1,77% | - |
| 18.02.2026 | 61,19 | 61,88 | 60,67 | 61,63 | 0,88% | - |
| 17.02.2026 | 60,09 | 61,19 | 60,01 | 61,09 | 1,26% | - |
| 16.02.2026 | 60,53 | 61,24 | 60,21 | 60,33 | -0,22% | 37,00 |
| 13.02.2026 | 60,29 | 61,12 | 59,67 | 60,46 | 0,50% | - |
| 12.02.2026 | 59,71 | 60,75 | 59,63 | 60,16 | 0,89% | 36,00 |
| 11.02.2026 | 59,98 | 60,28 | 59,41 | 59,63 | -0,47% | 3.600,00 |
| 10.02.2026 | 58,82 | 61,23 | 58,80 | 59,91 | 1,71% | - |
| 09.02.2026 | 58,92 | 58,98 | 58,14 | 58,90 | 0,14% | - |
| 06.02.2026 | 59,61 | 59,61 | 58,31 | 58,82 | -1,08% | 550,00 |
| 05.02.2026 | 59,68 | 60,14 | 58,79 | 59,46 | -0,13% | - |
| 04.02.2026 | 56,92 | 60,26 | 56,88 | 59,54 | 4,93% | - |
| 03.02.2026 | 58,26 | 58,26 | 54,57 | 56,74 | -4,67% | 2.833,00 |
| 02.02.2026 | 58,58 | 59,56 | 58,37 | 59,52 | 0,85% | - |
| 30.01.2026 | 59,06 | 59,54 | 58,79 | 59,02 | -0,54% | - |
| 29.01.2026 | 59,01 | 59,34 | 58,32 | 59,34 | 0,85% | - |
| 28.01.2026 | 58,28 | 59,12 | 57,58 | 58,84 | 1,05% | - |
| 27.01.2026 | 59,36 | 59,40 | 57,96 | 58,23 | -1,64% | - |
| 26.01.2026 | 59,03 | 59,49 | 58,99 | 59,20 | -0,03% | - |
| 23.01.2026 | 59,87 | 59,99 | 59,06 | 59,22 | -1,23% | - |
| 22.01.2026 | 59,52 | 60,60 | 59,31 | 59,96 | 0,81% | - |
| 21.01.2026 | 58,22 | 60,18 | 58,20 | 59,48 | 2,52% | - |
| 20.01.2026 | 58,24 | 58,74 | 57,64 | 58,02 | -0,39% | - |
| 19.01.2026 | 58,62 | 58,82 | 58,10 | 58,25 | -1,87% | - |
| 16.01.2026 | 59,86 | 60,04 | 58,57 | 59,36 | -0,74% | 4.880,00 |
| 15.01.2026 | 59,77 | 59,90 | 58,98 | 59,80 | 0,37% | - |
| 14.01.2026 | 58,97 | 59,73 | 58,81 | 59,58 | 1,00% | - |
| 13.01.2026 | 59,12 | 59,45 | 58,59 | 58,99 | -0,25% | - |
| 12.01.2026 | 59,43 | 59,65 | 58,81 | 59,14 | -0,57% | - |
| 09.01.2026 | 58,41 | 59,93 | 58,31 | 59,48 | 1,83% | 555,00 |
| 08.01.2026 | 58,31 | 58,53 | 57,03 | 58,41 | -0,10% | 4.400,00 |
| 07.01.2026 | 59,18 | 59,24 | 58,33 | 58,47 | -1,30% | - |
| 06.01.2026 | 59,80 | 60,01 | 57,60 | 59,24 | -1,04% | - |
| 05.01.2026 | 60,06 | 60,92 | 59,55 | 59,86 | 0,07% | - |
| 02.01.2026 | 59,25 | 59,87 | 59,01 | 59,82 | 1,49% | 8.500,00 |
| 30.12.2025 | 58,99 | 59,52 | 58,94 | 58,94 | 1,52% | - |
| 29.12.2025 | 58,53 | 59,68 | 58,06 | 58,06 | -0,74% | - |
| 23.12.2025 | 58,81 | 59,66 | 57,96 | 58,49 | -0,24% | - |
| 22.12.2025 | 58,05 | 58,83 | 57,89 | 58,63 | 0,98% | - |
| 19.12.2025 | 57,59 | 58,10 | 57,38 | 58,06 | 0,78% | - |
| 18.12.2025 | 57,53 | 58,25 | 57,49 | 57,61 | -0,17% | - |
| 17.12.2025 | 57,47 | 57,83 | 56,98 | 57,71 | 0,94% | - |
| 16.12.2025 | 56,34 | 57,78 | 56,26 | 57,17 | 1,02% | - |
| 15.12.2025 | 56,99 | 57,59 | 56,52 | 56,59 | 1,23% | - |
| 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% | - |