59,480€
0,13%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 59,26 | 60,02 | 58,96 | 59,00 | -0,67% | 165,00 |
| 27.02.2025 | 60,14 | 60,14 | 59,30 | 59,40 | -1,26% | 22,00 |
| 26.02.2025 | 59,86 | 60,72 | 59,86 | 60,16 | 1,86% | 478,00 |
| 25.02.2025 | 58,22 | 59,06 | 58,22 | 59,06 | 1,72% | 151,00 |
| 24.02.2025 | 58,44 | 58,48 | 58,06 | 58,06 | -0,03% | 371,00 |
| 21.02.2025 | 57,88 | 58,10 | 57,76 | 58,08 | 1,18% | 891,00 |
| 20.02.2025 | 58,10 | 58,24 | 57,36 | 57,40 | -1,71% | 1.082,00 |
| 19.02.2025 | 59,90 | 59,96 | 58,40 | 58,40 | -2,54% | 2.250,00 |
| 18.02.2025 | 59,88 | 59,94 | 59,48 | 59,92 | -0,17% | 2.361,00 |
| 17.02.2025 | 59,38 | 60,02 | 59,08 | 60,02 | 1,01% | 961,00 |
| 14.02.2025 | 58,86 | 59,90 | 58,80 | 59,42 | 1,54% | 1.519,00 |
| 13.02.2025 | 57,38 | 58,86 | 57,28 | 58,52 | 3,21% | 1.108,00 |
| 12.02.2025 | 57,24 | 57,24 | 56,52 | 56,70 | 0,53% | 851,00 |
| 11.02.2025 | 57,08 | 57,08 | 55,94 | 56,40 | -0,84% | 585,00 |
| 10.02.2025 | 56,88 | 57,24 | 56,88 | 56,88 | 0,60% | 828,00 |
| 07.02.2025 | 57,58 | 57,60 | 56,54 | 56,54 | -1,64% | 58,00 |
| 06.02.2025 | 55,64 | 57,52 | 54,80 | 57,48 | 3,53% | 1.506,00 |
| 05.02.2025 | 54,86 | 55,58 | 54,80 | 55,52 | 1,50% | 645,00 |
| 04.02.2025 | 53,72 | 54,74 | 53,10 | 54,70 | 2,13% | 1.087,00 |
| 03.02.2025 | 53,92 | 54,00 | 53,28 | 53,56 | -2,69% | 1.445,00 |
| 31.01.2025 | 56,96 | 56,96 | 55,04 | 55,04 | -2,72% | 2.267,00 |
| 30.01.2025 | 56,68 | 57,20 | 55,78 | 56,58 | -0,74% | 1.594,00 |
| 29.01.2025 | 59,90 | 59,90 | 55,54 | 57,00 | -5,16% | 3.031,00 |
| 28.01.2025 | 60,30 | 60,80 | 60,06 | 60,10 | -0,17% | 397,00 |
| 27.01.2025 | 60,00 | 60,88 | 60,00 | 60,20 | -0,36% | 902,00 |
| 24.01.2025 | 60,20 | 60,80 | 60,12 | 60,42 | 1,58% | 403,00 |
| 23.01.2025 | 59,32 | 59,60 | 59,32 | 59,48 | -0,57% | 442,00 |
| 22.01.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 0,03% | 400,00 |
| 21.01.2025 | 60,18 | 60,18 | 59,62 | 59,80 | -0,60% | 881,00 |
| 20.01.2025 | 59,00 | 60,16 | 58,98 | 60,16 | 1,28% | 1.488,00 |
| 17.01.2025 | 59,02 | 59,40 | 59,02 | 59,40 | 1,57% | 1.290,00 |
| 16.01.2025 | 58,22 | 58,52 | 58,14 | 58,48 | 1,53% | 758,00 |
| 15.01.2025 | 56,38 | 57,76 | 56,20 | 57,60 | 2,13% | 274,00 |
| 14.01.2025 | 56,44 | 56,46 | 56,40 | 56,40 | 1,81% | 241,00 |
| 13.01.2025 | 55,94 | 55,96 | 54,98 | 55,40 | -2,26% | 450,00 |
| 10.01.2025 | 56,60 | 57,14 | 56,46 | 56,68 | -0,53% | 609,00 |
| 09.01.2025 | 57,02 | 57,02 | 56,98 | 56,98 | -0,59% | 70,00 |
| 08.01.2025 | 58,42 | 58,54 | 57,32 | 57,32 | -1,95% | 82,00 |
| 07.01.2025 | 57,18 | 59,16 | 57,18 | 58,46 | 1,92% | 1.750,00 |
| 06.01.2025 | 56,28 | 57,36 | 56,28 | 57,36 | 2,17% | 707,00 |
| 03.01.2025 | 56,92 | 57,02 | 56,14 | 56,14 | -1,92% | 857,00 |
| 02.01.2025 | 57,44 | 58,30 | 57,24 | 57,24 | 0,14% | 128,00 |
| 30.12.2024 | 56,62 | 57,16 | 56,62 | 57,16 | 0,81% | 136,00 |
| 27.12.2024 | 56,40 | 56,74 | 55,58 | 56,70 | 1,80% | 330,00 |
| 23.12.2024 | 56,08 | 56,08 | 55,64 | 55,70 | -0,43% | 244,00 |
| 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 |