56,890€
1,59%
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 | 55,98 | 57,20 | 55,84 | 56,78 | 1,39% | 527.561,00 |
| 11.12.2025 | 54,40 | 56,00 | 53,80 | 56,00 | 3,55% | 733.274,00 |
| 10.12.2025 | 53,80 | 54,10 | 53,60 | 54,08 | 0,26% | 321.279,00 |
| 09.12.2025 | 54,16 | 54,30 | 53,80 | 53,94 | -1,21% | 380.703,00 |
| 08.12.2025 | 55,26 | 55,26 | 54,44 | 54,60 | -1,52% | 344.940,00 |
| 05.12.2025 | 54,98 | 55,80 | 54,66 | 55,44 | 0,87% | 632.757,00 |
| 04.12.2025 | 55,44 | 56,18 | 54,74 | 54,96 | -0,40% | 643.073,00 |
| 03.12.2025 | 55,24 | 55,52 | 54,94 | 55,18 | -0,22% | 474.782,00 |
| 02.12.2025 | 55,50 | 56,06 | 55,14 | 55,30 | -0,79% | 398.576,00 |
| 01.12.2025 | 55,98 | 56,14 | 55,36 | 55,74 | -0,54% | 434.851,00 |
| 28.11.2025 | 55,84 | 56,10 | 55,44 | 56,04 | 0,79% | 333.539,00 |
| 27.11.2025 | 55,00 | 55,70 | 54,70 | 55,60 | 1,24% | 226.747,00 |
| 26.11.2025 | 55,00 | 55,14 | 54,42 | 54,92 | 0,29% | 247.761,00 |
| 25.11.2025 | 53,92 | 54,82 | 53,14 | 54,76 | 1,56% | 458.300,00 |
| 24.11.2025 | 53,92 | 55,32 | 53,92 | 53,92 | 0,11% | 1.426.920,00 |
| 21.11.2025 | 53,50 | 54,56 | 53,16 | 53,86 | -0,22% | 554.729,00 |
| 20.11.2025 | 53,92 | 54,26 | 52,02 | 53,98 | 0,22% | 701.091,00 |
| 19.11.2025 | 54,50 | 55,30 | 53,42 | 53,86 | -2,07% | 980.416,00 |
| 18.11.2025 | 56,64 | 56,82 | 54,16 | 55,00 | -2,90% | 1.712.927,00 |
| 17.11.2025 | 57,70 | 57,70 | 56,48 | 56,64 | -2,01% | 250.190,00 |
| 14.11.2025 | 58,94 | 58,94 | 57,46 | 57,80 | -2,30% | 317.736,00 |
| 13.11.2025 | 58,60 | 59,22 | 58,56 | 59,16 | 1,09% | 322.765,00 |
| 12.11.2025 | 58,10 | 58,56 | 57,78 | 58,52 | 0,83% | 229.568,00 |
| 11.11.2025 | 57,70 | 58,14 | 57,16 | 58,04 | 0,87% | 306.982,00 |
| 10.11.2025 | 57,92 | 58,00 | 57,28 | 57,54 | 0,10% | 252.529,00 |
| 07.11.2025 | 57,20 | 57,50 | 56,62 | 57,48 | 0,81% | 213.437,00 |
| 06.11.2025 | 56,52 | 57,02 | 56,52 | 57,02 | 0,88% | 307.441,00 |
| 05.11.2025 | 55,84 | 56,84 | 55,84 | 56,52 | 0,43% | 302.824,00 |
| 04.11.2025 | 56,30 | 56,30 | 55,68 | 56,28 | -0,99% | 379.356,00 |
| 03.11.2025 | 57,20 | 57,62 | 56,70 | 56,84 | -1,04% | 332.607,00 |
| 31.10.2025 | 58,16 | 58,34 | 57,20 | 57,44 | -1,54% | 313.167,00 |
| 30.10.2025 | 58,00 | 58,34 | 57,58 | 58,34 | 0,31% | 296.991,00 |
| 29.10.2025 | 59,76 | 59,96 | 57,96 | 58,16 | -2,68% | 468.791,00 |
| 28.10.2025 | 59,80 | 60,22 | 59,70 | 59,76 | -0,66% | 329.453,00 |
| 27.10.2025 | 60,40 | 60,50 | 59,80 | 60,16 | -0,86% | 292.888,00 |
| 24.10.2025 | 60,22 | 60,84 | 59,78 | 60,68 | 1,00% | 377.550,00 |
| 23.10.2025 | 60,50 | 60,70 | 59,46 | 60,08 | -0,86% | 473.478,00 |
| 22.10.2025 | 57,70 | 60,78 | 56,76 | 60,60 | -0,92% | 1.006.799,00 |
| 21.10.2025 | 60,96 | 61,38 | 60,12 | 61,16 | 0,26% | 485.325,00 |
| 20.10.2025 | 61,26 | 61,70 | 60,90 | 61,00 | -0,26% | 591.766,00 |
| 17.10.2025 | 60,38 | 61,44 | 60,02 | 61,16 | 0,10% | 426.346,00 |
| 16.10.2025 | 60,72 | 61,28 | 60,24 | 61,10 | 0,93% | 415.428,00 |
| 15.10.2025 | 61,10 | 61,56 | 60,52 | 60,54 | 1,54% | 442.737,00 |
| 14.10.2025 | 59,34 | 59,76 | 59,06 | 59,62 | -0,33% | 235.382,00 |
| 13.10.2025 | 59,52 | 60,06 | 59,36 | 59,82 | 1,08% | 211.278,00 |
| 10.10.2025 | 60,06 | 60,94 | 59,14 | 59,18 | -1,47% | 451.280,00 |
| 09.10.2025 | 60,06 | 60,68 | 59,72 | 60,06 | 0,20% | 335.224,00 |
| 08.10.2025 | 59,68 | 60,08 | 59,38 | 59,94 | 0,00% | 283.817,00 |
| 07.10.2025 | 59,98 | 60,38 | 59,56 | 59,94 | -0,30% | 251.210,00 |
| 06.10.2025 | 60,48 | 60,60 | 59,42 | 60,12 | -0,79% | 344.223,00 |
| 03.10.2025 | 60,76 | 61,04 | 60,26 | 60,60 | -0,03% | 257.137,00 |
| 02.10.2025 | 60,64 | 61,16 | 60,20 | 60,62 | 0,40% | 239.599,00 |
| 01.10.2025 | 60,54 | 61,00 | 59,96 | 60,38 | -0,36% | 319.356,00 |
| 30.09.2025 | 60,28 | 60,94 | 59,40 | 60,60 | 0,20% | 475.855,00 |
| 29.09.2025 | 60,62 | 61,56 | 60,14 | 60,48 | 0,23% | 427.270,00 |
| 26.09.2025 | 61,16 | 61,52 | 59,86 | 60,34 | -0,92% | 347.760,00 |
| 25.09.2025 | 61,04 | 61,34 | 60,18 | 60,90 | -0,59% | 367.504,00 |
| 24.09.2025 | 61,50 | 61,60 | 60,72 | 61,26 | -1,23% | 488.294,00 |
| 23.09.2025 | 61,08 | 62,74 | 61,08 | 62,02 | 1,54% | 370.118,00 |
| 22.09.2025 | 61,46 | 61,52 | 61,02 | 61,08 | -0,49% | 316.815,00 |
| 19.09.2025 | 61,00 | 61,88 | 60,96 | 61,38 | 0,33% | 689.060,00 |
| 18.09.2025 | 61,10 | 61,86 | 60,80 | 61,18 | 0,03% | 344.762,00 |
| 17.09.2025 | 61,00 | 61,16 | 60,38 | 61,16 | 0,49% | 372.702,00 |
| 16.09.2025 | 61,94 | 62,10 | 60,86 | 60,86 | -1,68% | 291.282,00 |
| 15.09.2025 | 61,60 | 62,26 | 61,30 | 61,90 | 1,14% | 559.747,00 |
| 12.09.2025 | 61,44 | 61,56 | 60,80 | 61,20 | 0,07% | 329.258,00 |
| 11.09.2025 | 60,94 | 61,16 | 60,18 | 61,16 | 0,53% | 329.233,00 |
| 10.09.2025 | 61,52 | 61,52 | 60,64 | 60,84 | -0,85% | 382.020,00 |
| 09.09.2025 | 61,92 | 62,36 | 61,32 | 61,36 | -0,78% | 349.773,00 |
| 08.09.2025 | 60,42 | 61,88 | 60,16 | 61,84 | 2,45% | 508.666,00 |
| 05.09.2025 | 59,66 | 60,68 | 59,30 | 60,36 | 2,13% | 392.358,00 |
| 04.09.2025 | 58,98 | 59,70 | 58,90 | 59,10 | 0,17% | 251.174,00 |
| 03.09.2025 | 58,92 | 59,60 | 58,74 | 59,00 | 0,61% | 272.222,00 |
| 02.09.2025 | 58,70 | 59,00 | 58,40 | 58,64 | -0,51% | 478.003,00 |
| 01.09.2025 | 59,00 | 59,32 | 58,84 | 58,94 | -0,10% | 151.110,00 |
| 29.08.2025 | 59,04 | 59,40 | 58,42 | 59,00 | -0,54% | 284.724,00 |
| 28.08.2025 | 59,74 | 59,90 | 59,32 | 59,32 | 0,00% | 215.666,00 |
| 27.08.2025 | 59,72 | 60,12 | 59,08 | 59,32 | -1,17% | 249.143,00 |
| 26.08.2025 | 60,20 | 60,72 | 59,74 | 60,02 | -0,69% | 398.797,00 |
| 25.08.2025 | 61,30 | 61,44 | 60,44 | 60,44 | -0,79% | 209.561,00 |
| 22.08.2025 | 59,50 | 61,04 | 58,66 | 60,92 | 6,84% | 804.540,00 |
| 21.08.2025 | 58,36 | 58,42 | 56,60 | 57,02 | -2,76% | 305.147,00 |
| 20.08.2025 | 58,12 | 59,30 | 57,92 | 58,64 | 0,55% | 311.699,00 |
| 19.08.2025 | 56,42 | 58,44 | 56,42 | 58,32 | 3,40% | 261.774,00 |
| 18.08.2025 | 56,34 | 56,52 | 56,12 | 56,40 | -0,14% | 239.740,00 |
| 15.08.2025 | 56,56 | 57,12 | 56,46 | 56,48 | 0,82% | 282.291,00 |
| 14.08.2025 | 55,94 | 56,14 | 55,68 | 56,02 | 0,32% | 282.164,00 |
| 13.08.2025 | 55,80 | 55,84 | 55,28 | 55,84 | 0,61% | 256.663,00 |
| 12.08.2025 | 55,66 | 55,76 | 54,96 | 55,50 | 0,14% | 277.574,00 |
| 11.08.2025 | 56,34 | 56,34 | 55,26 | 55,42 | -1,00% | 198.143,00 |
| 08.08.2025 | 55,52 | 56,06 | 55,44 | 55,98 | 0,83% | 418.537,00 |
| 07.08.2025 | 54,36 | 56,08 | 54,34 | 55,52 | 2,21% | 374.040,00 |
| 06.08.2025 | 54,78 | 54,96 | 54,32 | 54,32 | -0,66% | 288.994,00 |
| 05.08.2025 | 54,30 | 54,76 | 54,08 | 54,68 | 1,07% | 282.182,00 |
| 04.08.2025 | 54,32 | 54,40 | 53,66 | 54,10 | 0,19% | 436.088,00 |
| 01.08.2025 | 54,80 | 55,04 | 53,88 | 54,00 | -1,96% | 494.976,00 |
| 31.07.2025 | 56,00 | 56,32 | 54,88 | 55,08 | -2,10% | 660.627,00 |
| 30.07.2025 | 56,98 | 57,20 | 56,26 | 56,26 | -1,33% | 441.003,00 |
| 29.07.2025 | 57,46 | 57,58 | 56,76 | 57,02 | -1,18% | 288.087,00 |
| 28.07.2025 | 59,00 | 59,28 | 57,70 | 57,70 | -1,27% | 316.565,00 |