53,780€
-5,32%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 56,44 | 56,64 | 53,05 | 53,78 | -5,32% | - |
| 03.04.2025 | 56,22 | 57,64 | 56,10 | 56,80 | -1,70% | 889.361,00 |
| 02.04.2025 | 56,90 | 57,78 | 56,80 | 57,78 | 0,49% | 360.704,00 |
| 01.04.2025 | 57,14 | 57,80 | 56,58 | 57,50 | 1,45% | 475.543,00 |
| 31.03.2025 | 56,08 | 56,68 | 55,02 | 56,68 | 0,04% | 697.644,00 |
| 28.03.2025 | 57,20 | 58,30 | 56,48 | 56,66 | -1,56% | 573.683,00 |
| 27.03.2025 | 58,24 | 58,84 | 57,56 | 57,56 | -2,24% | 386.922,00 |
| 26.03.2025 | 59,12 | 59,24 | 58,82 | 58,88 | -1,34% | 279.019,00 |
| 25.03.2025 | 59,34 | 60,02 | 59,12 | 59,68 | 0,37% | 287.884,00 |
| 24.03.2025 | 60,90 | 60,92 | 59,22 | 59,46 | -0,97% | 417.697,00 |
| 21.03.2025 | 60,62 | 60,86 | 59,96 | 60,04 | -1,61% | 809.589,00 |
| 20.03.2025 | 61,80 | 62,04 | 60,74 | 61,02 | -1,45% | 278.387,00 |
| 19.03.2025 | 61,62 | 62,34 | 61,58 | 61,92 | 0,00% | 348.293,00 |
| 18.03.2025 | 61,62 | 62,44 | 61,52 | 61,92 | 0,78% | 287.911,00 |
| 17.03.2025 | 62,08 | 62,28 | 61,10 | 61,44 | -0,71% | 385.410,00 |
| 14.03.2025 | 60,56 | 62,52 | 59,82 | 61,88 | 2,79% | 477.875,00 |
| 13.03.2025 | 61,06 | 61,32 | 60,12 | 60,20 | -2,30% | 356.036,00 |
| 12.03.2025 | 61,00 | 62,52 | 61,00 | 61,62 | 1,78% | 532.475,00 |
| 11.03.2025 | 60,64 | 61,58 | 60,12 | 60,54 | -0,30% | 541.676,00 |
| 10.03.2025 | 61,46 | 62,06 | 60,06 | 60,72 | -1,11% | 625.330,00 |
| 07.03.2025 | 63,02 | 63,50 | 60,88 | 61,40 | -0,36% | 990.696,00 |
| 06.03.2025 | 60,68 | 62,28 | 60,66 | 61,62 | 2,73% | 692.014,00 |
| 05.03.2025 | 58,60 | 60,38 | 58,48 | 59,98 | 4,64% | 654.989,00 |
| 04.03.2025 | 58,14 | 59,16 | 57,32 | 57,32 | -2,35% | 401.563,00 |
| 03.03.2025 | 59,50 | 59,84 | 58,64 | 58,70 | -1,38% | 517.286,00 |
| 28.02.2025 | 59,34 | 60,12 | 58,92 | 59,52 | -0,53% | 1.021.077,00 |
| 27.02.2025 | 59,80 | 60,34 | 59,10 | 59,84 | -1,12% | 381.315,00 |
| 26.02.2025 | 59,52 | 60,90 | 59,52 | 60,52 | 2,13% | 592.852,00 |
| 25.02.2025 | 57,96 | 59,42 | 57,96 | 59,26 | 1,68% | 404.716,00 |
| 24.02.2025 | 58,50 | 58,62 | 57,74 | 58,28 | 0,38% | 384.898,00 |
| 21.02.2025 | 57,72 | 58,18 | 57,60 | 58,06 | 0,97% | 332.991,00 |
| 20.02.2025 | 57,84 | 58,46 | 57,12 | 57,50 | -0,55% | 530.930,00 |
| 19.02.2025 | 59,68 | 59,86 | 57,82 | 57,82 | -3,25% | 563.332,00 |
| 18.02.2025 | 59,56 | 60,00 | 59,12 | 59,76 | -0,13% | 310.048,00 |
| 17.02.2025 | 59,00 | 60,12 | 58,90 | 59,84 | 0,91% | 416.621,00 |
| 14.02.2025 | 58,50 | 59,98 | 58,50 | 59,30 | 0,75% | 584.659,00 |
| 13.02.2025 | 57,80 | 58,96 | 57,12 | 58,86 | 3,85% | 632.322,00 |
| 12.02.2025 | 56,42 | 57,42 | 56,28 | 56,68 | 0,75% | 554.645,00 |
| 11.02.2025 | 56,94 | 56,94 | 55,76 | 56,26 | -1,23% | 482.598,00 |
| 10.02.2025 | 56,44 | 57,30 | 56,44 | 56,96 | 0,92% | 409.886,00 |
| 07.02.2025 | 57,84 | 57,90 | 56,44 | 56,44 | -1,81% | 564.939,00 |
| 06.02.2025 | 55,08 | 57,68 | 54,70 | 57,48 | 3,46% | 1.128.017,00 |
| 05.02.2025 | 54,56 | 55,56 | 54,56 | 55,56 | 1,57% | 673.729,00 |
| 04.02.2025 | 53,32 | 54,70 | 53,02 | 54,70 | 2,20% | 647.479,00 |
| 03.02.2025 | 53,80 | 54,14 | 53,32 | 53,52 | -2,80% | 722.537,00 |
| 31.01.2025 | 56,30 | 56,30 | 55,06 | 55,06 | -2,27% | 845.498,00 |
| 30.01.2025 | 56,92 | 57,30 | 55,72 | 56,34 | -1,02% | 725.720,00 |
| 29.01.2025 | 57,60 | 58,80 | 55,44 | 56,92 | -5,04% | 1.484.120,00 |
| 28.01.2025 | 60,40 | 60,78 | 59,94 | 59,94 | -0,86% | 551.444,00 |
| 27.01.2025 | 60,08 | 61,12 | 59,92 | 60,46 | -0,20% | 462.843,00 |
| 24.01.2025 | 59,90 | 60,88 | 59,86 | 60,58 | 1,75% | 385.496,00 |
| 23.01.2025 | 59,58 | 59,74 | 59,20 | 59,54 | 0,00% | 374.827,00 |
| 22.01.2025 | 59,98 | 60,02 | 59,24 | 59,54 | -0,73% | 357.567,00 |
| 21.01.2025 | 59,96 | 60,06 | 59,56 | 59,98 | -0,10% | 348.046,00 |
| 20.01.2025 | 59,04 | 60,18 | 58,94 | 60,04 | 1,45% | 295.523,00 |
| 17.01.2025 | 58,62 | 59,60 | 58,46 | 59,18 | 1,37% | 618.054,00 |
| 16.01.2025 | 58,18 | 58,58 | 57,90 | 58,38 | 1,07% | 396.540,00 |
| 15.01.2025 | 56,42 | 57,90 | 56,42 | 57,76 | 2,78% | 742.484,00 |
| 14.01.2025 | 56,26 | 57,24 | 56,18 | 56,20 | 1,52% | 451.254,00 |
| 13.01.2025 | 55,78 | 55,98 | 54,86 | 55,36 | -1,11% | 320.154,00 |
| 10.01.2025 | 56,86 | 57,54 | 55,86 | 55,98 | -1,41% | 643.346,00 |
| 09.01.2025 | 57,44 | 57,54 | 56,74 | 56,78 | -1,15% | 375.938,00 |
| 08.01.2025 | 58,28 | 58,62 | 57,04 | 57,44 | -1,64% | 432.245,00 |
| 07.01.2025 | 57,54 | 59,18 | 57,50 | 58,40 | 1,49% | 536.719,00 |
| 06.01.2025 | 56,34 | 57,68 | 56,24 | 57,54 | 2,86% | 334.767,00 |
| 03.01.2025 | 56,74 | 56,86 | 55,84 | 55,94 | -1,79% | 281.639,00 |
| 02.01.2025 | 57,96 | 58,32 | 56,82 | 56,96 | -1,73% | 366.265,00 |
| 31.12.2024 | 56,88 | 58,22 | 56,82 | 57,96 | 1,61% | 176.128,00 |
| 30.12.2024 | 56,40 | 57,24 | 56,40 | 57,04 | 0,71% | 256.086,00 |
| 27.12.2024 | 56,28 | 56,80 | 56,08 | 56,64 | 0,82% | 324.140,00 |
| 24.12.2024 | 55,70 | 56,30 | 55,70 | 56,18 | 0,79% | 105.467,00 |
| 23.12.2024 | 55,54 | 55,88 | 55,26 | 55,74 | -0,18% | 221.035,00 |
| 20.12.2024 | 55,78 | 56,06 | 55,28 | 55,84 | -0,57% | 745.479,00 |
| 19.12.2024 | 55,36 | 56,22 | 55,02 | 56,16 | 0,07% | 374.357,00 |
| 18.12.2024 | 57,56 | 57,60 | 56,02 | 56,12 | -1,34% | 438.308,00 |
| 17.12.2024 | 57,40 | 57,92 | 56,86 | 56,88 | -2,07% | 482.954,00 |
| 16.12.2024 | 58,76 | 58,86 | 57,80 | 58,08 | -1,59% | 402.941,00 |
| 13.12.2024 | 59,24 | 59,76 | 58,94 | 59,02 | -0,67% | 329.807,00 |
| 12.12.2024 | 60,22 | 60,58 | 59,18 | 59,42 | -1,46% | 422.966,00 |
| 11.12.2024 | 60,38 | 61,28 | 60,18 | 60,30 | -0,33% | 366.128,00 |
| 10.12.2024 | 60,28 | 60,64 | 59,98 | 60,50 | -0,23% | 472.494,00 |
| 09.12.2024 | 59,50 | 60,72 | 59,50 | 60,64 | 2,36% | 418.068,00 |
| 06.12.2024 | 58,92 | 59,42 | 58,74 | 59,24 | 0,92% | 332.384,00 |
| 05.12.2024 | 58,02 | 58,70 | 57,72 | 58,70 | 0,72% | 452.663,00 |
| 04.12.2024 | 58,10 | 58,62 | 58,04 | 58,28 | 0,31% | 320.128,00 |
| 03.12.2024 | 57,70 | 58,38 | 57,62 | 58,10 | 1,01% | 375.509,00 |
| 02.12.2024 | 56,26 | 57,98 | 56,26 | 57,52 | 4,01% | 561.471,00 |
| 29.11.2024 | 54,94 | 55,32 | 54,72 | 55,30 | 0,25% | 374.761,00 |
| 28.11.2024 | 55,52 | 55,74 | 55,02 | 55,16 | -0,33% | 271.618,00 |
| 27.11.2024 | 55,12 | 55,44 | 54,68 | 55,34 | 0,58% | 330.088,00 |
| 26.11.2024 | 55,92 | 55,94 | 54,82 | 55,02 | -2,10% | 336.418,00 |
| 25.11.2024 | 56,14 | 56,44 | 55,64 | 56,20 | 0,57% | 977.040,00 |
| 22.11.2024 | 55,92 | 56,36 | 55,10 | 55,88 | 0,47% | 528.609,00 |
| 21.11.2024 | 55,78 | 55,84 | 55,14 | 55,62 | -0,39% | 283.323,00 |
| 20.11.2024 | 56,24 | 56,50 | 55,70 | 55,84 | -0,29% | 359.290,00 |
| 19.11.2024 | 56,30 | 56,56 | 55,22 | 56,00 | -0,53% | 325.243,00 |
| 18.11.2024 | 55,88 | 56,30 | 55,36 | 56,30 | 1,11% | 414.766,00 |
| 15.11.2024 | 55,42 | 56,46 | 55,42 | 55,68 | -0,36% | 418.419,00 |
| 14.11.2024 | 55,96 | 56,22 | 55,40 | 55,88 | 0,11% | 364.398,00 |
| 13.11.2024 | 56,12 | 56,40 | 55,50 | 55,82 | -0,99% | 332.113,00 |