56,000€
0,04%
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 | 55,54 | 55,98 | 55,48 | 55,94 | 0,25% | 511,00 |
| 19.12.2024 | 55,38 | 56,04 | 55,20 | 55,80 | -0,25% | 1.491,00 |
| 18.12.2024 | 57,04 | 57,04 | 55,94 | 55,94 | -1,86% | 780,00 |
| 17.12.2024 | 57,78 | 57,78 | 57,00 | 57,00 | -1,96% | 393,00 |
| 16.12.2024 | 58,64 | 58,64 | 58,00 | 58,14 | -1,26% | 146,00 |
| 13.12.2024 | 59,44 | 59,50 | 58,88 | 58,88 | -0,84% | 752,00 |
| 12.12.2024 | 60,50 | 60,50 | 59,38 | 59,38 | -3,10% | 1.393,00 |
| 11.12.2024 | 60,86 | 61,28 | 60,86 | 61,28 | 1,46% | 62,00 |
| 10.12.2024 | 60,08 | 60,66 | 60,08 | 60,40 | -0,56% | 146,00 |
| 09.12.2024 | 58,98 | 60,74 | 58,98 | 60,74 | 2,98% | 4.480,00 |
| 06.12.2024 | 59,00 | 59,22 | 58,98 | 58,98 | 1,27% | 304,00 |
| 05.12.2024 | 58,06 | 58,26 | 57,86 | 58,24 | -0,27% | 183,00 |
| 04.12.2024 | 58,20 | 58,60 | 58,20 | 58,40 | 0,34% | 304,00 |
| 03.12.2024 | 57,94 | 58,24 | 57,60 | 58,20 | 0,87% | 1.105,00 |
| 02.12.2024 | 57,50 | 58,00 | 57,00 | 57,70 | 4,76% | 1.457,00 |
| 29.11.2024 | 54,78 | 55,08 | 54,78 | 55,08 | -0,43% | 410,00 |
| 28.11.2024 | 55,56 | 55,56 | 55,26 | 55,32 | 0,95% | 226,00 |
| 27.11.2024 | 55,08 | 55,08 | 54,76 | 54,80 | -0,47% | 1.021,00 |
| 26.11.2024 | 55,74 | 55,74 | 55,06 | 55,06 | -1,64% | 257,00 |
| 25.11.2024 | 56,04 | 56,40 | 55,86 | 55,98 | -0,29% | 913,00 |
| 22.11.2024 | 55,78 | 56,22 | 55,78 | 56,14 | 1,52% | 128,00 |
| 21.11.2024 | 55,64 | 55,64 | 55,30 | 55,30 | -0,82% | 638,00 |
| 20.11.2024 | 56,44 | 56,44 | 55,76 | 55,76 | -0,07% | 595,00 |
| 19.11.2024 | 55,84 | 55,84 | 55,38 | 55,80 | -0,96% | 134,00 |
| 18.11.2024 | 55,86 | 56,34 | 55,44 | 56,34 | 1,04% | 261,00 |
| 15.11.2024 | 55,32 | 56,34 | 55,32 | 55,76 | -0,36% | 253,00 |
| 14.11.2024 | 55,94 | 56,06 | 55,94 | 55,96 | -0,11% | 178,00 |
| 13.11.2024 | 56,32 | 56,32 | 55,74 | 56,02 | -0,78% | 239,00 |
| 12.11.2024 | 57,90 | 57,98 | 56,16 | 56,46 | -4,76% | 529,00 |
| 11.11.2024 | 59,24 | 59,52 | 58,98 | 59,28 | 1,72% | 144,00 |
| 08.11.2024 | 58,48 | 58,48 | 57,76 | 58,28 | -1,92% | 371,00 |
| 07.11.2024 | 59,80 | 59,86 | 59,42 | 59,42 | -0,27% | 141,00 |
| 06.11.2024 | 58,60 | 59,76 | 58,60 | 59,58 | 2,80% | 265,00 |
| 05.11.2024 | 58,82 | 59,10 | 57,96 | 57,96 | -2,16% | 1.334,00 |
| 04.11.2024 | 59,00 | 59,24 | 59,00 | 59,24 | 0,20% | 165,00 |
| 01.11.2024 | 58,54 | 59,12 | 58,54 | 59,12 | 0,97% | 662,00 |
| 31.10.2024 | 58,18 | 59,17 | 58,00 | 58,55 | -0,05% | - |
| 30.10.2024 | 59,16 | 59,16 | 58,48 | 58,58 | -1,15% | 301,00 |
| 29.10.2024 | 59,96 | 60,64 | 59,26 | 59,26 | -1,13% | 249,00 |
| 28.10.2024 | 59,30 | 59,96 | 59,30 | 59,94 | 0,84% | 845,00 |
| 25.10.2024 | 59,74 | 59,74 | 59,40 | 59,44 | 0,10% | 623,00 |
| 24.10.2024 | 60,80 | 60,94 | 59,38 | 59,38 | -2,24% | 495,00 |
| 23.10.2024 | 63,32 | 63,32 | 59,80 | 60,74 | -3,98% | 5.124,00 |
| 22.10.2024 | 63,10 | 63,56 | 62,76 | 63,26 | -0,13% | 1.891,00 |
| 21.10.2024 | 63,30 | 63,34 | 63,30 | 63,34 | 0,19% | 88,00 |
| 18.10.2024 | 63,50 | 63,80 | 63,22 | 63,22 | 0,64% | 339,00 |
| 17.10.2024 | 62,12 | 63,10 | 62,10 | 62,82 | 0,83% | 599,00 |
| 16.10.2024 | 62,46 | 63,02 | 62,30 | 62,30 | -0,86% | 45,00 |
| 15.10.2024 | 63,60 | 63,66 | 62,78 | 62,84 | -1,07% | 108,00 |
| 14.10.2024 | 63,84 | 63,84 | 63,22 | 63,52 | -0,25% | 2.630,00 |
| 11.10.2024 | 63,78 | 63,78 | 63,68 | 63,68 | 0,16% | 8,00 |
| 10.10.2024 | 63,86 | 63,86 | 63,22 | 63,58 | -0,50% | 354,00 |
| 09.10.2024 | 62,94 | 63,90 | 62,94 | 63,90 | 1,27% | 794,00 |
| 08.10.2024 | 62,36 | 63,16 | 62,36 | 63,10 | -0,32% | 1.273,00 |
| 07.10.2024 | 63,10 | 63,42 | 62,90 | 63,30 | -0,35% | 670,00 |
| 04.10.2024 | 62,14 | 63,62 | 62,14 | 63,52 | 3,02% | 268,00 |
| 03.10.2024 | 62,50 | 62,50 | 61,38 | 61,66 | -1,88% | 1.133,00 |
| 02.10.2024 | 62,38 | 62,84 | 62,38 | 62,84 | 0,93% | 735,00 |
| 01.10.2024 | 63,50 | 64,28 | 62,26 | 62,26 | -1,46% | 1.823,00 |
| 30.09.2024 | 64,18 | 64,50 | 63,00 | 63,18 | -1,96% | 842,00 |
| 27.09.2024 | 62,80 | 64,64 | 62,80 | 64,44 | 4,00% | 1.239,00 |
| 26.09.2024 | 60,48 | 62,20 | 60,48 | 61,96 | 4,56% | 1.073,00 |
| 25.09.2024 | 58,66 | 59,40 | 58,66 | 59,26 | 0,92% | 1.710,00 |
| 24.09.2024 | 59,18 | 59,18 | 58,66 | 58,72 | 0,65% | 298,00 |
| 23.09.2024 | 58,14 | 58,34 | 58,14 | 58,34 | -0,21% | 285,00 |
| 20.09.2024 | 59,60 | 59,60 | 58,46 | 58,46 | -2,40% | 136,00 |
| 19.09.2024 | 59,46 | 60,00 | 59,46 | 59,90 | 2,36% | 1.248,00 |
| 18.09.2024 | 58,72 | 58,72 | 58,52 | 58,52 | -0,51% | 152,00 |
| 17.09.2024 | 58,02 | 59,12 | 58,00 | 58,82 | 2,08% | 1.457,00 |
| 16.09.2024 | 57,28 | 57,70 | 57,28 | 57,62 | -0,79% | 668,00 |
| 13.09.2024 | 58,10 | 58,10 | 58,08 | 58,08 | 1,01% | 2,00 |
| 12.09.2024 | 58,06 | 58,26 | 57,22 | 57,50 | -0,24% | 856,00 |
| 11.09.2024 | 58,10 | 58,24 | 57,26 | 57,64 | 0,24% | 2.893,00 |
| 10.09.2024 | 58,66 | 58,66 | 57,50 | 57,50 | -1,00% | 291,00 |
| 09.09.2024 | 57,72 | 58,34 | 57,72 | 58,08 | 0,62% | 40,00 |
| 06.09.2024 | 58,34 | 58,34 | 57,72 | 57,72 | -0,86% | 127,00 |
| 05.09.2024 | 57,30 | 58,26 | 57,30 | 58,22 | 1,39% | 1.036,00 |
| 04.09.2024 | 56,82 | 57,78 | 56,82 | 57,42 | -0,49% | 1.253,00 |
| 03.09.2024 | 57,88 | 59,10 | 57,70 | 57,70 | -0,52% | 1.698,00 |
| 02.09.2024 | 57,88 | 58,00 | 57,20 | 58,00 | 0,28% | 309,00 |
| 30.08.2024 | 57,48 | 57,86 | 57,48 | 57,84 | 0,84% | 125,00 |
| 29.08.2024 | 56,98 | 57,64 | 56,98 | 57,36 | 1,16% | 715,00 |
| 28.08.2024 | 56,68 | 56,70 | 56,50 | 56,70 | 0,21% | 659,00 |
| 27.08.2024 | 57,20 | 57,20 | 56,58 | 56,58 | -0,07% | 22,00 |
| 26.08.2024 | 56,18 | 56,92 | 55,90 | 56,62 | 1,14% | 1.267,00 |
| 23.08.2024 | 55,92 | 56,14 | 55,80 | 55,98 | 1,12% | 735,00 |
| 22.08.2024 | 54,88 | 55,42 | 54,88 | 55,36 | 1,10% | 810,00 |
| 21.08.2024 | 54,26 | 54,76 | 54,22 | 54,76 | 1,41% | 258,00 |
| 20.08.2024 | 54,02 | 54,06 | 53,90 | 54,00 | -0,37% | 769,00 |
| 19.08.2024 | 53,92 | 54,20 | 53,84 | 54,20 | 1,19% | 459,00 |
| 16.08.2024 | 53,58 | 53,58 | 53,52 | 53,56 | -0,07% | 117,00 |
| 15.08.2024 | 53,42 | 53,78 | 53,18 | 53,60 | 1,13% | 1.080,00 |
| 14.08.2024 | 53,56 | 53,66 | 53,00 | 53,00 | -0,67% | 991,00 |
| 13.08.2024 | 53,70 | 53,70 | 53,26 | 53,36 | 0,08% | 354,00 |
| 12.08.2024 | 54,14 | 54,14 | 53,32 | 53,32 | -0,07% | 65,00 |
| 09.08.2024 | 53,60 | 54,00 | 53,36 | 53,36 | -0,85% | 919,00 |
| 08.08.2024 | 53,04 | 53,82 | 53,04 | 53,82 | 0,41% | 876,00 |
| 07.08.2024 | 54,04 | 54,68 | 53,60 | 53,60 | -0,78% | 429,00 |
| 06.08.2024 | 54,28 | 54,28 | 53,76 | 54,02 | 0,11% | 411,00 |
| 05.08.2024 | 55,30 | 55,78 | 53,12 | 53,96 | -3,37% | 3.636,00 |