58,230€
-0,43%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 59,42 | 59,74 | 59,08 | 59,28 | -0,27% | 261.608,00 |
| 27.05.2025 | 59,54 | 59,72 | 59,18 | 59,44 | -0,60% | 337.036,00 |
| 26.05.2025 | 60,36 | 60,68 | 59,06 | 59,80 | 0,20% | 318.803,00 |
| 23.05.2025 | 60,56 | 60,88 | 58,92 | 59,68 | -1,52% | 548.612,00 |
| 22.05.2025 | 59,78 | 60,80 | 59,34 | 60,60 | 1,20% | 609.979,00 |
| 21.05.2025 | 59,82 | 60,04 | 59,24 | 59,88 | -0,76% | 321.182,00 |
| 20.05.2025 | 59,70 | 60,40 | 59,24 | 60,34 | 1,14% | 312.023,00 |
| 19.05.2025 | 59,58 | 60,10 | 59,14 | 59,66 | 0,13% | 204.475,00 |
| 16.05.2025 | 59,86 | 60,18 | 59,22 | 59,58 | 0,03% | 353.154,00 |
| 15.05.2025 | 58,52 | 59,70 | 58,44 | 59,56 | 1,43% | 308.197,00 |
| 14.05.2025 | 58,98 | 59,62 | 57,98 | 58,72 | -1,44% | 429.046,00 |
| 13.05.2025 | 59,20 | 59,98 | 59,18 | 59,58 | 0,57% | 264.031,00 |
| 12.05.2025 | 59,06 | 60,14 | 58,68 | 59,24 | 1,75% | 411.684,00 |
| 09.05.2025 | 57,86 | 58,54 | 57,70 | 58,22 | 1,04% | 377.486,00 |
| 08.05.2025 | 57,06 | 58,50 | 56,74 | 57,62 | 1,62% | 476.270,00 |
| 07.05.2025 | 57,34 | 57,66 | 56,58 | 56,70 | -1,53% | 285.410,00 |
| 06.05.2025 | 58,36 | 58,50 | 56,70 | 57,58 | -1,44% | 376.663,00 |
| 05.05.2025 | 57,52 | 58,42 | 57,28 | 58,42 | 2,03% | 370.764,00 |
| 02.05.2025 | 56,90 | 57,90 | 56,10 | 57,26 | 3,06% | 497.766,00 |
| 30.04.2025 | 55,52 | 56,20 | 54,60 | 55,56 | 0,40% | 596.658,00 |
| 29.04.2025 | 54,48 | 55,52 | 54,02 | 55,34 | -1,21% | 375.329,00 |
| 28.04.2025 | 56,26 | 56,62 | 55,80 | 56,02 | -0,57% | 397.088,00 |
| 25.04.2025 | 56,20 | 56,68 | 55,78 | 56,34 | 0,25% | 428.020,00 |
| 24.04.2025 | 54,92 | 56,20 | 54,76 | 56,20 | 1,33% | 564.566,00 |
| 23.04.2025 | 55,30 | 56,10 | 54,44 | 55,46 | 7,27% | 942.561,00 |
| 22.04.2025 | 51,42 | 52,00 | 50,96 | 51,70 | 0,82% | 516.590,00 |
| 17.04.2025 | 51,66 | 52,08 | 51,28 | 51,28 | -0,93% | 457.020,00 |
| 16.04.2025 | 51,26 | 52,04 | 51,10 | 51,76 | -0,19% | 565.049,00 |
| 15.04.2025 | 51,50 | 52,30 | 51,50 | 51,86 | 0,82% | 455.311,00 |
| 14.04.2025 | 51,12 | 51,74 | 50,46 | 51,44 | 4,07% | 378.345,00 |
| 11.04.2025 | 51,46 | 51,52 | 48,64 | 49,43 | -3,23% | 1.058.794,00 |
| 10.04.2025 | 54,04 | 54,44 | 51,08 | 51,08 | 3,15% | 599.419,00 |
| 09.04.2025 | 49,23 | 50,60 | 49,10 | 49,52 | -3,28% | 651.712,00 |
| 08.04.2025 | 51,12 | 52,54 | 50,94 | 51,20 | 2,40% | 589.920,00 |
| 07.04.2025 | 51,44 | 53,80 | 49,99 | 50,00 | -8,46% | 1.155.246,00 |
| 04.04.2025 | 56,16 | 56,62 | 53,06 | 54,62 | -3,84% | 893.187,00 |
| 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 |