50,720€
0,63%
Echtzeit-Aktienkurs AKZO NOBEL EO 0,5
Bid:
Ask:
Aktienkurse zur AKZO NOBEL EO 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 50,80 | 50,88 | 50,58 | 50,60 | 0,40% | 1.238,00 |
| 07.05.2026 | 51,02 | 52,00 | 50,40 | 50,40 | -1,02% | 2.956,00 |
| 06.05.2026 | 49,49 | 51,52 | 49,47 | 50,92 | 3,66% | 4.851,00 |
| 05.05.2026 | 48,42 | 49,22 | 48,41 | 49,12 | 1,34% | 1.585,00 |
| 04.05.2026 | 50,18 | 50,68 | 48,47 | 48,47 | -3,37% | 3.142,00 |
| 30.04.2026 | 49,32 | 50,42 | 49,02 | 50,16 | 1,21% | 3.198,00 |
| 29.04.2026 | 50,38 | 50,42 | 49,42 | 49,56 | -1,24% | 1.857,00 |
| 28.04.2026 | 51,16 | 51,16 | 50,14 | 50,18 | -2,15% | 1.682,00 |
| 27.04.2026 | 50,90 | 51,30 | 50,78 | 51,28 | -2,29% | 854,00 |
| 24.04.2026 | 52,82 | 52,98 | 51,82 | 52,48 | -0,19% | 1.279,00 |
| 23.04.2026 | 52,88 | 53,26 | 52,58 | 52,58 | -1,54% | 1.355,00 |
| 22.04.2026 | 52,74 | 54,94 | 52,74 | 53,40 | 2,14% | 1.580,00 |
| 21.04.2026 | 53,30 | 53,30 | 52,18 | 52,28 | -1,80% | 1.309,00 |
| 20.04.2026 | 53,48 | 53,54 | 53,24 | 53,24 | -1,52% | 1.390,00 |
| 17.04.2026 | 52,40 | 54,64 | 52,40 | 54,06 | 3,48% | 2.415,00 |
| 16.04.2026 | 51,02 | 53,02 | 51,02 | 52,24 | 2,75% | 5.658,00 |
| 15.04.2026 | 51,30 | 51,38 | 50,76 | 50,84 | -1,20% | 2.825,00 |
| 14.04.2026 | 50,98 | 51,70 | 50,98 | 51,46 | 1,66% | 614,00 |
| 13.04.2026 | 51,42 | 51,48 | 50,58 | 50,62 | -2,62% | 670,00 |
| 10.04.2026 | 51,54 | 52,50 | 51,40 | 51,98 | 0,39% | 337,00 |
| 09.04.2026 | 51,52 | 51,78 | 51,40 | 51,78 | -0,15% | 267,00 |
| 08.04.2026 | 50,64 | 52,00 | 50,50 | 51,86 | 7,37% | 2.651,00 |
| 07.04.2026 | 49,07 | 49,34 | 48,30 | 48,30 | -1,67% | 681,00 |
| 02.04.2026 | 48,71 | 49,54 | 48,47 | 49,12 | -0,77% | 1.557,00 |
| 01.04.2026 | 51,12 | 51,32 | 49,50 | 49,50 | -0,96% | 1.784,00 |
| 31.03.2026 | 49,83 | 49,98 | 49,34 | 49,98 | 1,54% | 1.253,00 |
| 30.03.2026 | 48,79 | 49,73 | 48,62 | 49,22 | 0,31% | 1.981,00 |
| 27.03.2026 | 50,10 | 50,10 | 48,98 | 49,07 | -1,74% | 858,00 |
| 26.03.2026 | 49,87 | 50,56 | 49,46 | 49,94 | -0,52% | 2.053,00 |
| 25.03.2026 | 49,12 | 50,54 | 49,12 | 50,20 | 3,65% | 3.389,00 |
| 24.03.2026 | 48,22 | 49,17 | 48,22 | 48,43 | -0,64% | 2.108,00 |
| 23.03.2026 | 47,02 | 50,00 | 46,25 | 48,74 | 2,98% | 1.456,00 |
| 20.03.2026 | 47,97 | 49,05 | 47,33 | 47,33 | -1,35% | 2.728,00 |
| 19.03.2026 | 50,56 | 50,64 | 47,12 | 47,98 | -5,03% | 7.915,00 |
| 18.03.2026 | 52,30 | 52,36 | 50,52 | 50,52 | -2,62% | 1.834,00 |
| 17.03.2026 | 51,20 | 51,92 | 50,90 | 51,88 | 0,70% | 477,00 |
| 16.03.2026 | 51,62 | 51,62 | 50,80 | 51,52 | 0,70% | 1.370,00 |
| 13.03.2026 | 51,86 | 52,08 | 51,14 | 51,16 | -2,10% | 1.475,00 |
| 12.03.2026 | 51,80 | 52,38 | 51,58 | 52,26 | 0,35% | 775,00 |
| 11.03.2026 | 52,12 | 52,40 | 51,50 | 52,08 | -0,91% | 2.090,00 |
| 10.03.2026 | 51,96 | 53,24 | 51,96 | 52,56 | 1,08% | 2.243,00 |
| 09.03.2026 | 51,84 | 52,34 | 50,54 | 52,00 | -1,37% | 3.378,00 |
| 06.03.2026 | 54,32 | 54,34 | 52,34 | 52,72 | -3,34% | 1.947,00 |
| 05.03.2026 | 55,00 | 55,44 | 53,58 | 54,54 | -2,12% | 2.785,00 |
| 04.03.2026 | 55,42 | 55,78 | 55,16 | 55,72 | -0,92% | 664,00 |
| 03.03.2026 | 56,82 | 56,82 | 54,24 | 56,24 | -1,82% | 3.508,00 |
| 02.03.2026 | 59,14 | 59,14 | 56,16 | 57,28 | -3,80% | 2.892,00 |
| 27.02.2026 | 59,90 | 59,90 | 59,30 | 59,54 | -0,27% | 1.606,00 |
| 26.02.2026 | 59,68 | 60,30 | 59,16 | 59,70 | -0,03% | 1.362,00 |
| 25.02.2026 | 60,28 | 60,28 | 59,62 | 59,72 | -0,96% | 542,00 |
| 24.02.2026 | 60,40 | 60,54 | 60,28 | 60,30 | 1,07% | 667,00 |
| 23.02.2026 | 59,92 | 60,16 | 59,66 | 59,66 | -1,19% | 836,00 |
| 20.02.2026 | 60,00 | 60,38 | 59,90 | 60,38 | -0,26% | 433,00 |
| 19.02.2026 | 61,36 | 61,36 | 60,36 | 60,54 | -1,85% | 669,00 |
| 18.02.2026 | 61,30 | 61,80 | 60,88 | 61,68 | 0,92% | 829,00 |
| 17.02.2026 | 60,04 | 61,14 | 60,04 | 61,12 | 1,29% | 411,00 |
| 16.02.2026 | 60,58 | 60,98 | 60,32 | 60,34 | -0,40% | 460,00 |
| 13.02.2026 | 60,20 | 60,94 | 60,06 | 60,58 | 0,10% | 1.222,00 |
| 12.02.2026 | 60,14 | 60,70 | 59,68 | 60,52 | 1,54% | 1.986,00 |
| 11.02.2026 | 59,92 | 60,20 | 59,40 | 59,60 | -0,47% | 1.376,00 |
| 10.02.2026 | 58,84 | 61,14 | 58,84 | 59,88 | 1,77% | 2.805,00 |
| 09.02.2026 | 58,98 | 58,98 | 58,58 | 58,84 | 0,00% | 393,00 |
| 06.02.2026 | 59,44 | 59,62 | 58,40 | 58,84 | -1,57% | 3.493,00 |
| 05.02.2026 | 59,66 | 60,16 | 58,90 | 59,78 | 0,40% | 2.746,00 |
| 04.02.2026 | 56,94 | 60,00 | 56,94 | 59,54 | 5,23% | 2.997,00 |
| 03.02.2026 | 58,20 | 58,40 | 54,76 | 56,58 | -5,07% | 5.429,00 |
| 02.02.2026 | 58,74 | 59,60 | 58,48 | 59,60 | 0,85% | 1.733,00 |
| 30.01.2026 | 59,14 | 59,30 | 58,86 | 59,10 | -0,40% | 467,00 |
| 29.01.2026 | 58,98 | 59,34 | 58,40 | 59,34 | 0,61% | 3.135,00 |
| 28.01.2026 | 58,44 | 59,06 | 57,94 | 58,98 | 1,62% | 1.067,00 |
| 27.01.2026 | 58,54 | 58,80 | 57,96 | 58,04 | -2,19% | 772,00 |
| 26.01.2026 | 58,98 | 59,34 | 58,94 | 59,34 | 0,20% | 990,00 |
| 23.01.2026 | 59,86 | 59,86 | 59,20 | 59,22 | -1,37% | 2.267,00 |
| 22.01.2026 | 60,04 | 60,56 | 60,04 | 60,04 | 0,74% | 220,00 |
| 21.01.2026 | 58,24 | 60,12 | 58,20 | 59,60 | 2,90% | 1.683,00 |
| 20.01.2026 | 58,10 | 58,46 | 57,88 | 57,92 | -0,62% | 952,00 |
| 19.01.2026 | 58,36 | 58,68 | 58,24 | 58,28 | -1,82% | 1.236,00 |
| 16.01.2026 | 59,90 | 59,90 | 58,60 | 59,36 | -0,67% | 2.671,00 |
| 15.01.2026 | 59,74 | 59,80 | 59,18 | 59,76 | 0,37% | 1.131,00 |
| 14.01.2026 | 59,60 | 59,60 | 58,82 | 59,54 | 0,88% | 2.001,00 |
| 13.01.2026 | 59,00 | 59,10 | 58,66 | 59,02 | -0,14% | 2.475,00 |
| 12.01.2026 | 59,44 | 59,50 | 58,92 | 59,10 | -0,61% | 2.228,00 |
| 09.01.2026 | 58,42 | 59,90 | 58,36 | 59,46 | 1,95% | 1.821,00 |
| 08.01.2026 | 58,30 | 58,32 | 57,20 | 58,32 | -0,44% | 2.682,00 |
| 07.01.2026 | 59,20 | 59,20 | 58,38 | 58,58 | -1,08% | 3.507,00 |
| 06.01.2026 | 59,50 | 60,06 | 57,74 | 59,22 | -1,14% | 2.914,00 |
| 05.01.2026 | 59,98 | 60,84 | 59,84 | 59,90 | 0,20% | 2.066,00 |
| 02.01.2026 | 59,68 | 59,78 | 58,82 | 59,78 | 0,67% | 1.250,00 |
| 30.12.2025 | 59,14 | 59,40 | 59,14 | 59,38 | 0,58% | 382,00 |
| 29.12.2025 | 58,94 | 59,42 | 58,64 | 59,04 | 0,92% | 2.615,00 |
| 23.12.2025 | 58,62 | 60,02 | 58,30 | 58,50 | -0,14% | 1.906,00 |
| 22.12.2025 | 58,04 | 58,66 | 58,02 | 58,58 | 0,97% | 849,00 |
| 19.12.2025 | 57,54 | 58,02 | 57,48 | 58,02 | 0,35% | 400,00 |
| 18.12.2025 | 57,68 | 58,10 | 57,68 | 57,82 | 0,70% | 2.204,00 |
| 17.12.2025 | 57,28 | 57,72 | 57,16 | 57,42 | 0,31% | 911,00 |
| 16.12.2025 | 57,32 | 57,68 | 57,16 | 57,24 | 1,20% | 1.952,00 |
| 15.12.2025 | 57,36 | 57,36 | 56,56 | 56,56 | -0,60% | 1.102,00 |
| 12.12.2025 | 56,06 | 57,10 | 56,06 | 56,90 | 1,46% | 2.287,00 |
| 11.12.2025 | 53,60 | 56,10 | 53,60 | 56,08 | 3,77% | 2.999,00 |
| 10.12.2025 | 53,84 | 54,08 | 53,66 | 54,04 | 0,19% | 3.086,00 |