60,700€
1,81%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,29 | 61,38 | 60,29 | 60,63 | 1,69% | - |
| 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 |
| 25.07.2025 | 57,76 | 58,52 | 57,30 | 58,44 | 0,41% | 263.659,00 |
| 24.07.2025 | 58,74 | 59,50 | 57,96 | 58,20 | 0,24% | 413.123,00 |
| 23.07.2025 | 58,16 | 59,38 | 58,02 | 58,06 | 1,22% | 565.594,00 |
| 22.07.2025 | 56,54 | 58,62 | 56,02 | 57,36 | -3,40% | 1.132.050,00 |
| 21.07.2025 | 59,18 | 59,94 | 58,72 | 59,38 | 0,10% | 444.303,00 |
| 18.07.2025 | 59,80 | 60,06 | 59,32 | 59,32 | -0,30% | 335.405,00 |
| 17.07.2025 | 60,04 | 60,12 | 59,14 | 59,50 | 0,61% | 348.861,00 |
| 16.07.2025 | 59,60 | 60,02 | 58,88 | 59,14 | -1,24% | 388.778,00 |
| 15.07.2025 | 60,08 | 60,60 | 59,88 | 59,88 | 0,17% | 304.619,00 |
| 14.07.2025 | 60,00 | 60,34 | 59,76 | 59,78 | -1,06% | 323.869,00 |
| 11.07.2025 | 60,98 | 61,06 | 60,32 | 60,42 | -1,63% | 284.087,00 |
| 10.07.2025 | 60,82 | 61,72 | 60,72 | 61,42 | 1,35% | 377.130,00 |
| 09.07.2025 | 60,64 | 61,18 | 60,20 | 60,60 | 0,00% | 312.880,00 |
| 08.07.2025 | 59,96 | 60,86 | 59,20 | 60,60 | 1,00% | 327.750,00 |
| 07.07.2025 | 59,68 | 60,20 | 59,20 | 60,00 | 0,37% | 226.732,00 |
| 04.07.2025 | 60,02 | 60,28 | 59,38 | 59,78 | -1,19% | 284.987,00 |
| 03.07.2025 | 60,34 | 61,46 | 60,00 | 60,50 | 1,17% | 568.046,00 |
| 02.07.2025 | 59,90 | 60,14 | 59,28 | 59,80 | 0,64% | 442.441,00 |
| 01.07.2025 | 59,66 | 59,66 | 58,04 | 59,42 | 0,03% | 435.123,00 |
| 30.06.2025 | 60,00 | 60,34 | 59,40 | 59,40 | -1,00% | 419.566,00 |
| 27.06.2025 | 61,68 | 61,76 | 59,20 | 60,00 | 0,77% | 539.573,00 |
| 26.06.2025 | 59,48 | 59,86 | 59,10 | 59,54 | 0,51% | 345.184,00 |
| 25.06.2025 | 59,60 | 59,76 | 59,16 | 59,24 | -0,47% | 372.971,00 |
| 24.06.2025 | 60,82 | 61,16 | 59,34 | 59,52 | 2,87% | 588.716,00 |
| 23.06.2025 | 57,22 | 57,88 | 57,18 | 57,86 | 0,42% | 608.808,00 |
| 20.06.2025 | 57,68 | 58,10 | 57,34 | 57,62 | 1,80% | 835.241,00 |
| 19.06.2025 | 56,50 | 57,24 | 56,50 | 56,60 | -0,67% | 363.370,00 |
| 18.06.2025 | 57,86 | 58,22 | 56,98 | 56,98 | -1,69% | 528.153,00 |
| 17.06.2025 | 58,02 | 58,76 | 57,78 | 57,96 | -0,75% | 297.361,00 |
| 16.06.2025 | 58,00 | 58,68 | 57,38 | 58,40 | 0,55% | 381.120,00 |
| 13.06.2025 | 57,74 | 58,84 | 57,42 | 58,08 | -2,71% | 488.825,00 |
| 12.06.2025 | 59,74 | 59,96 | 59,24 | 59,70 | -0,80% | 208.410,00 |
| 11.06.2025 | 60,80 | 61,12 | 60,18 | 60,18 | -0,56% | 336.412,00 |
| 10.06.2025 | 58,98 | 60,54 | 58,76 | 60,52 | 3,03% | 434.549,00 |
| 09.06.2025 | 58,30 | 59,00 | 58,22 | 58,74 | 0,82% | 268.001,00 |
| 06.06.2025 | 58,36 | 58,68 | 58,18 | 58,26 | -0,38% | 276.774,00 |
| 05.06.2025 | 57,80 | 58,96 | 57,68 | 58,48 | -1,18% | 725.217,00 |
| 04.06.2025 | 59,88 | 60,36 | 59,18 | 59,18 | -0,34% | 482.276,00 |
| 03.06.2025 | 59,70 | 59,96 | 58,76 | 59,38 | -0,70% | 243.370,00 |
| 02.06.2025 | 59,50 | 60,38 | 59,28 | 59,80 | -0,27% | 412.184,00 |
| 30.05.2025 | 59,50 | 60,44 | 59,46 | 59,96 | 0,91% | 1.673.014,00 |
| 29.05.2025 | 59,52 | 59,90 | 59,30 | 59,42 | 0,24% | 208.335,00 |