55,970€
-0,34%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 58,64 | 58,64 | 56,38 | 56,38 | -4,89% | 442.689,00 |
| 11.11.2024 | 59,40 | 59,56 | 58,92 | 59,28 | 0,78% | 198.311,00 |
| 08.11.2024 | 59,20 | 59,20 | 57,62 | 58,82 | -0,98% | 352.643,00 |
| 07.11.2024 | 59,14 | 60,16 | 59,06 | 59,40 | 0,71% | 303.814,00 |
| 06.11.2024 | 58,16 | 60,12 | 58,16 | 58,98 | 1,55% | 522.218,00 |
| 05.11.2024 | 59,04 | 59,20 | 57,74 | 58,08 | -0,99% | 261.513,00 |
| 04.11.2024 | 58,92 | 59,46 | 58,66 | 58,66 | -0,74% | 245.157,00 |
| 01.11.2024 | 58,62 | 59,34 | 58,48 | 59,10 | 1,06% | 270.264,00 |
| 31.10.2024 | 58,46 | 59,18 | 58,40 | 58,48 | -0,41% | 380.330,00 |
| 30.10.2024 | 59,08 | 59,28 | 58,42 | 58,72 | -1,21% | 297.407,00 |
| 29.10.2024 | 59,80 | 60,64 | 59,40 | 59,44 | -0,44% | 444.633,00 |
| 28.10.2024 | 59,40 | 59,98 | 59,02 | 59,70 | 0,40% | 339.227,00 |
| 25.10.2024 | 59,86 | 60,04 | 59,22 | 59,46 | -0,60% | 376.382,00 |
| 24.10.2024 | 60,94 | 61,06 | 59,66 | 59,82 | -1,74% | 548.304,00 |
| 23.10.2024 | 61,00 | 61,32 | 59,50 | 60,88 | -3,52% | 1.067.772,00 |
| 22.10.2024 | 63,10 | 63,48 | 61,84 | 63,10 | -0,28% | 492.577,00 |
| 21.10.2024 | 63,26 | 63,80 | 63,26 | 63,28 | -0,19% | 295.167,00 |
| 18.10.2024 | 63,06 | 63,86 | 63,06 | 63,40 | 0,99% | 340.218,00 |
| 17.10.2024 | 62,56 | 63,38 | 62,06 | 62,78 | 0,45% | 416.682,00 |
| 16.10.2024 | 62,88 | 63,38 | 62,28 | 62,50 | -0,76% | 405.417,00 |
| 15.10.2024 | 63,46 | 63,80 | 62,98 | 62,98 | -0,66% | 405.320,00 |
| 14.10.2024 | 63,72 | 63,90 | 63,16 | 63,40 | -0,41% | 232.069,00 |
| 11.10.2024 | 63,50 | 63,94 | 63,32 | 63,66 | 0,25% | 272.582,00 |
| 10.10.2024 | 63,72 | 64,00 | 63,12 | 63,50 | -0,25% | 275.705,00 |
| 09.10.2024 | 62,86 | 64,06 | 62,80 | 63,66 | 1,18% | 354.995,00 |
| 08.10.2024 | 62,52 | 63,12 | 62,12 | 62,92 | -0,63% | 387.632,00 |
| 07.10.2024 | 63,46 | 63,68 | 62,44 | 63,32 | -0,03% | 340.289,00 |
| 04.10.2024 | 61,68 | 63,82 | 61,68 | 63,34 | 3,13% | 740.553,00 |
| 03.10.2024 | 62,70 | 62,86 | 61,42 | 61,42 | -2,07% | 356.993,00 |
| 02.10.2024 | 62,58 | 62,96 | 62,10 | 62,72 | 0,45% | 446.746,00 |
| 01.10.2024 | 63,50 | 64,52 | 62,16 | 62,44 | -1,36% | 623.043,00 |
| 30.09.2024 | 63,90 | 63,90 | 62,80 | 63,30 | -1,71% | 730.854,00 |
| 27.09.2024 | 62,46 | 64,68 | 62,46 | 64,40 | 3,84% | 1.006.692,00 |
| 26.09.2024 | 59,74 | 62,12 | 59,74 | 62,02 | 4,69% | 719.032,00 |
| 25.09.2024 | 59,48 | 59,50 | 58,84 | 59,24 | 0,58% | 248.192,00 |
| 24.09.2024 | 60,00 | 60,06 | 58,40 | 58,90 | 0,51% | 759.071,00 |
| 23.09.2024 | 58,24 | 58,64 | 57,92 | 58,60 | 0,51% | 244.271,00 |
| 20.09.2024 | 59,70 | 59,70 | 58,26 | 58,30 | -2,87% | 1.275.892,00 |
| 19.09.2024 | 59,24 | 60,08 | 59,08 | 60,02 | 2,60% | 648.051,00 |
| 18.09.2024 | 58,72 | 59,06 | 58,30 | 58,50 | -0,61% | 301.772,00 |
| 17.09.2024 | 57,80 | 59,12 | 57,70 | 58,86 | 2,47% | 522.673,00 |
| 16.09.2024 | 58,04 | 58,04 | 57,20 | 57,44 | -1,44% | 417.430,00 |
| 13.09.2024 | 57,36 | 58,54 | 57,32 | 58,28 | 1,60% | 268.223,00 |
| 12.09.2024 | 58,02 | 58,26 | 57,36 | 57,36 | -0,42% | 294.788,00 |
| 11.09.2024 | 57,66 | 58,24 | 57,24 | 57,60 | 0,24% | 632.988,00 |
| 10.09.2024 | 58,00 | 58,94 | 57,24 | 57,46 | -1,27% | 484.212,00 |
| 09.09.2024 | 57,62 | 58,38 | 57,52 | 58,20 | 0,97% | 327.399,00 |
| 06.09.2024 | 58,40 | 58,62 | 57,54 | 57,64 | -1,17% | 483.794,00 |
| 05.09.2024 | 57,40 | 58,32 | 57,12 | 58,32 | 1,60% | 551.585,00 |
| 04.09.2024 | 57,02 | 57,82 | 57,02 | 57,40 | -0,59% | 327.606,00 |
| 03.09.2024 | 58,60 | 59,16 | 57,54 | 57,74 | -0,52% | 351.092,00 |
| 02.09.2024 | 57,64 | 58,04 | 57,08 | 58,04 | 0,59% | 258.195,00 |
| 30.08.2024 | 57,52 | 57,94 | 57,26 | 57,70 | 0,35% | 990.367,00 |
| 29.08.2024 | 56,52 | 57,58 | 56,50 | 57,50 | 1,73% | 329.980,00 |
| 28.08.2024 | 56,66 | 57,02 | 56,40 | 56,52 | -0,25% | 347.762,00 |
| 27.08.2024 | 56,46 | 57,06 | 56,40 | 56,66 | 0,43% | 359.514,00 |
| 26.08.2024 | 56,04 | 56,48 | 55,82 | 56,42 | 0,43% | 205.652,00 |
| 23.08.2024 | 55,40 | 56,18 | 55,40 | 56,18 | 1,41% | 323.335,00 |
| 22.08.2024 | 54,60 | 55,40 | 54,38 | 55,40 | 1,47% | 443.420,00 |
| 21.08.2024 | 54,14 | 54,66 | 53,98 | 54,60 | 0,85% | 338.099,00 |
| 20.08.2024 | 54,14 | 54,30 | 53,90 | 54,14 | 0,07% | 216.277,00 |
| 19.08.2024 | 53,80 | 54,20 | 53,64 | 54,10 | 0,56% | 246.445,00 |
| 16.08.2024 | 53,68 | 53,94 | 53,48 | 53,80 | 0,56% | 286.248,00 |
| 15.08.2024 | 53,36 | 53,92 | 53,10 | 53,50 | 0,72% | 283.189,00 |
| 14.08.2024 | 53,62 | 53,64 | 52,94 | 53,12 | -0,49% | 218.973,00 |
| 13.08.2024 | 53,58 | 53,78 | 53,14 | 53,38 | 0,07% | 241.622,00 |
| 12.08.2024 | 53,76 | 53,88 | 53,24 | 53,34 | -0,74% | 224.465,00 |
| 09.08.2024 | 53,68 | 54,14 | 53,26 | 53,74 | 0,64% | 296.178,00 |
| 08.08.2024 | 53,60 | 53,72 | 52,92 | 53,40 | -1,11% | 617.171,00 |
| 07.08.2024 | 53,94 | 54,84 | 53,72 | 54,00 | 0,67% | 553.446,00 |
| 06.08.2024 | 54,22 | 54,58 | 53,48 | 53,64 | -0,22% | 459.806,00 |
| 05.08.2024 | 55,00 | 55,12 | 52,82 | 53,76 | -3,83% | 629.325,00 |