53,250€
2,01%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 54,02 | 55,13 | 53,27 | 53,48 | 2,45% | - |
| 21.04.2026 | 53,18 | 53,64 | 52,20 | 52,20 | -2,06% | 923.795,00 |
| 20.04.2026 | 53,28 | 53,56 | 52,98 | 53,30 | -2,02% | 522.758,00 |
| 17.04.2026 | 52,40 | 54,72 | 52,32 | 54,40 | 3,50% | 1.183.262,00 |
| 16.04.2026 | 51,62 | 53,16 | 51,50 | 52,56 | 3,26% | 994.114,00 |
| 15.04.2026 | 51,24 | 51,52 | 50,78 | 50,90 | -1,20% | 796.140,00 |
| 14.04.2026 | 50,86 | 51,84 | 50,86 | 51,52 | 1,82% | 931.149,00 |
| 13.04.2026 | 51,40 | 51,44 | 50,60 | 50,60 | -2,92% | 715.107,00 |
| 10.04.2026 | 51,52 | 52,82 | 51,22 | 52,12 | 1,20% | 669.720,00 |
| 09.04.2026 | 51,78 | 51,82 | 51,20 | 51,50 | -0,69% | 595.691,00 |
| 08.04.2026 | 51,70 | 52,04 | 51,10 | 51,86 | 7,75% | 1.072.194,00 |
| 07.04.2026 | 49,19 | 49,54 | 47,91 | 48,13 | -1,90% | 637.175,00 |
| 02.04.2026 | 47,89 | 49,66 | 47,50 | 49,06 | -3,61% | 1.082.768,00 |
| 01.04.2026 | 50,22 | 51,40 | 50,22 | 50,90 | 3,46% | 617.412,00 |
| 31.03.2026 | 49,40 | 49,73 | 48,95 | 49,20 | -0,83% | 564.810,00 |
| 30.03.2026 | 48,90 | 49,65 | 48,53 | 49,61 | 1,08% | 434.464,00 |
| 27.03.2026 | 49,90 | 49,90 | 49,08 | 49,08 | -1,07% | 575.547,00 |
| 26.03.2026 | 49,75 | 50,14 | 49,38 | 49,61 | -1,18% | 505.327,00 |
| 25.03.2026 | 49,78 | 50,54 | 49,62 | 50,20 | 2,57% | 764.377,00 |
| 24.03.2026 | 48,08 | 49,34 | 48,08 | 48,94 | 1,33% | 836.572,00 |
| 23.03.2026 | 46,63 | 50,14 | 46,18 | 48,30 | 0,92% | 1.211.489,00 |
| 20.03.2026 | 47,80 | 49,31 | 47,68 | 47,86 | 1,18% | 1.496.049,00 |
| 19.03.2026 | 49,63 | 49,86 | 47,19 | 47,30 | -7,51% | 1.047.168,00 |
| 18.03.2026 | 52,10 | 52,34 | 50,98 | 51,14 | -1,43% | 675.498,00 |
| 17.03.2026 | 51,24 | 52,00 | 50,80 | 51,88 | 0,86% | 500.974,00 |
| 16.03.2026 | 51,30 | 51,80 | 50,74 | 51,44 | 0,16% | 656.083,00 |
| 13.03.2026 | 51,84 | 52,12 | 51,12 | 51,36 | -1,83% | 752.659,00 |
| 12.03.2026 | 52,02 | 52,60 | 51,70 | 52,32 | 0,62% | 513.846,00 |
| 11.03.2026 | 52,00 | 52,62 | 51,44 | 52,00 | -1,03% | 558.638,00 |
| 10.03.2026 | 52,52 | 53,16 | 52,34 | 52,54 | 2,78% | 892.364,00 |
| 09.03.2026 | 51,26 | 51,50 | 50,54 | 51,12 | -2,67% | 812.946,00 |
| 06.03.2026 | 54,00 | 54,48 | 52,26 | 52,52 | -2,45% | 757.022,00 |
| 05.03.2026 | 55,24 | 55,86 | 53,84 | 53,84 | -2,82% | 753.294,00 |
| 04.03.2026 | 55,50 | 55,98 | 54,92 | 55,40 | -0,18% | 697.286,00 |
| 03.03.2026 | 56,26 | 56,50 | 54,18 | 55,50 | -2,94% | 869.307,00 |
| 02.03.2026 | 57,64 | 57,94 | 55,86 | 57,18 | -4,09% | 1.075.440,00 |
| 27.02.2026 | 60,00 | 60,02 | 58,96 | 59,62 | -0,03% | 741.112,00 |
| 26.02.2026 | 59,50 | 60,42 | 58,96 | 59,64 | -0,17% | 629.401,00 |
| 25.02.2026 | 60,02 | 60,48 | 59,72 | 59,74 | -1,03% | 478.940,00 |
| 24.02.2026 | 60,12 | 60,92 | 60,04 | 60,36 | 1,04% | 580.991,00 |
| 23.02.2026 | 60,32 | 60,44 | 59,68 | 59,74 | -0,96% | 415.958,00 |
| 20.02.2026 | 60,50 | 60,84 | 59,80 | 60,32 | -0,30% | 573.968,00 |
| 19.02.2026 | 61,62 | 61,84 | 60,46 | 60,50 | -1,94% | 782.104,00 |
| 18.02.2026 | 61,00 | 61,88 | 60,64 | 61,70 | 1,15% | 725.918,00 |
| 17.02.2026 | 60,42 | 61,00 | 60,30 | 61,00 | 1,23% | 645.124,00 |
| 16.02.2026 | 60,82 | 61,24 | 60,26 | 60,26 | -0,92% | 281.485,00 |
| 13.02.2026 | 60,48 | 61,10 | 59,70 | 60,82 | 0,50% | 709.935,00 |
| 12.02.2026 | 60,30 | 60,74 | 59,58 | 60,52 | 0,87% | 823.796,00 |
| 11.02.2026 | 60,18 | 60,28 | 59,76 | 60,00 | -0,43% | 566.653,00 |
| 10.02.2026 | 59,18 | 61,22 | 59,16 | 60,26 | 2,45% | 964.967,00 |
| 09.02.2026 | 59,06 | 59,06 | 58,14 | 58,82 | 0,31% | 517.793,00 |
| 06.02.2026 | 59,68 | 59,68 | 58,34 | 58,64 | -1,94% | 663.039,00 |
| 05.02.2026 | 59,78 | 60,00 | 58,84 | 59,80 | 0,40% | 905.686,00 |
| 04.02.2026 | 57,22 | 60,24 | 57,10 | 59,56 | 4,60% | 1.069.078,00 |
| 03.02.2026 | 58,34 | 58,34 | 54,58 | 56,94 | -3,88% | 1.618.966,00 |
| 02.02.2026 | 58,34 | 59,48 | 58,32 | 59,24 | -0,10% | 816.112,00 |
| 30.01.2026 | 58,72 | 59,54 | 58,72 | 59,30 | 0,47% | 604.687,00 |
| 29.01.2026 | 59,18 | 59,28 | 58,32 | 59,02 | 0,41% | 706.401,00 |
| 28.01.2026 | 57,76 | 58,84 | 57,52 | 58,78 | 0,72% | 502.491,00 |
| 27.01.2026 | 59,18 | 59,32 | 57,96 | 58,36 | -1,42% | 522.083,00 |
| 26.01.2026 | 59,56 | 59,56 | 58,98 | 59,20 | -0,37% | 350.251,00 |
| 23.01.2026 | 59,64 | 59,98 | 59,06 | 59,42 | -0,90% | 436.800,00 |
| 22.01.2026 | 59,68 | 60,64 | 59,68 | 59,96 | 1,49% | 639.556,00 |
| 21.01.2026 | 58,32 | 59,66 | 58,32 | 59,08 | 1,58% | 569.717,00 |
| 20.01.2026 | 58,48 | 58,74 | 57,60 | 58,16 | -0,24% | 533.206,00 |
| 19.01.2026 | 58,24 | 58,82 | 58,16 | 58,30 | -1,45% | 226.819,00 |
| 16.01.2026 | 59,70 | 59,80 | 58,56 | 59,16 | -0,94% | 481.199,00 |
| 15.01.2026 | 59,22 | 59,90 | 59,02 | 59,72 | 0,27% | 570.260,00 |
| 14.01.2026 | 59,20 | 59,74 | 58,82 | 59,56 | 0,98% | 676.981,00 |
| 13.01.2026 | 59,40 | 59,44 | 58,60 | 58,98 | -0,17% | 506.887,00 |
| 12.01.2026 | 59,60 | 59,66 | 58,82 | 59,08 | -0,61% | 569.157,00 |
| 09.01.2026 | 58,56 | 59,94 | 58,30 | 59,44 | 1,96% | 416.816,00 |
| 08.01.2026 | 58,20 | 58,48 | 57,02 | 58,30 | -0,31% | 538.051,00 |
| 07.01.2026 | 59,16 | 59,20 | 58,34 | 58,48 | -1,15% | 617.536,00 |
| 06.01.2026 | 60,16 | 60,22 | 57,60 | 59,16 | -1,27% | 1.170.801,00 |
| 05.01.2026 | 60,02 | 60,90 | 59,56 | 59,92 | 0,71% | 487.199,00 |
| 02.01.2026 | 59,46 | 59,76 | 59,02 | 59,50 | 0,51% | 343.757,00 |
| 31.12.2025 | 59,30 | 59,32 | 59,02 | 59,20 | -0,27% | 150.436,00 |
| 30.12.2025 | 59,12 | 59,60 | 59,06 | 59,36 | 0,58% | 314.544,00 |
| 29.12.2025 | 58,50 | 59,62 | 58,50 | 59,02 | 0,92% | 330.311,00 |
| 24.12.2025 | 58,40 | 58,66 | 58,28 | 58,48 | -0,03% | 96.465,00 |
| 23.12.2025 | 58,64 | 59,64 | 58,00 | 58,50 | -0,14% | 1.123.506,00 |
| 22.12.2025 | 57,94 | 58,82 | 57,86 | 58,58 | 0,83% | 720.579,00 |
| 19.12.2025 | 57,84 | 58,12 | 57,46 | 58,10 | 0,14% | 1.143.724,00 |
| 18.12.2025 | 57,76 | 58,18 | 57,54 | 58,02 | 0,62% | 566.665,00 |
| 17.12.2025 | 57,16 | 57,78 | 57,04 | 57,66 | 0,70% | 453.960,00 |
| 16.12.2025 | 56,98 | 57,78 | 56,96 | 57,26 | 0,77% | 546.176,00 |
| 15.12.2025 | 56,78 | 57,54 | 56,64 | 56,82 | 0,07% | 524.622,00 |
| 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 |