60,330€
0,25%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,29 | 61,54 | 60,07 | 60,13 | -0,08% | 1.613,00 |
| 14.10.2025 | 59,48 | 60,20 | 59,40 | 60,18 | 0,47% | 1.648,00 |
| 13.10.2025 | 59,52 | 59,90 | 59,52 | 59,90 | 1,53% | 214,00 |
| 10.10.2025 | 60,12 | 60,64 | 59,00 | 59,00 | -1,44% | 546,00 |
| 09.10.2025 | 60,42 | 60,54 | 59,86 | 59,86 | -0,13% | 690,00 |
| 08.10.2025 | 59,68 | 59,94 | 59,64 | 59,94 | 0,17% | 763,00 |
| 07.10.2025 | 60,10 | 60,34 | 59,66 | 59,84 | -0,63% | 200,00 |
| 06.10.2025 | 60,44 | 60,46 | 59,64 | 60,22 | -0,69% | 736,00 |
| 03.10.2025 | 60,60 | 60,72 | 60,60 | 60,64 | 0,36% | 107,00 |
| 02.10.2025 | 60,92 | 61,00 | 60,42 | 60,42 | -0,59% | 450,00 |
| 01.10.2025 | 60,58 | 60,96 | 60,38 | 60,78 | 0,33% | 298,00 |
| 30.09.2025 | 59,84 | 60,82 | 59,60 | 60,58 | 0,20% | 229,00 |
| 29.09.2025 | 60,56 | 61,14 | 60,28 | 60,46 | 0,50% | 442,00 |
| 26.09.2025 | 61,02 | 61,16 | 60,10 | 60,16 | -1,34% | 43,00 |
| 25.09.2025 | 60,96 | 61,18 | 60,22 | 60,98 | -0,49% | 269,00 |
| 24.09.2025 | 62,00 | 62,00 | 61,00 | 61,28 | -1,23% | 286,00 |
| 23.09.2025 | 61,56 | 62,72 | 61,56 | 62,04 | 1,31% | 926,00 |
| 22.09.2025 | 61,50 | 61,50 | 61,02 | 61,24 | -0,33% | 1.138,00 |
| 19.09.2025 | 61,10 | 61,78 | 61,06 | 61,44 | 0,36% | 1.194,00 |
| 18.09.2025 | 61,24 | 61,62 | 61,02 | 61,22 | 0,00% | 284,00 |
| 17.09.2025 | 61,20 | 61,22 | 60,54 | 61,22 | 0,46% | 426,00 |
| 16.09.2025 | 61,98 | 61,98 | 60,86 | 60,94 | -1,46% | 177,00 |
| 15.09.2025 | 61,96 | 62,18 | 61,68 | 61,84 | 0,91% | 678,00 |
| 12.09.2025 | 61,16 | 61,28 | 61,06 | 61,28 | 1,29% | 122,00 |
| 11.09.2025 | 60,75 | 60,97 | 60,17 | 60,50 | -0,23% | 67,00 |
| 10.09.2025 | 61,55 | 61,71 | 60,64 | 60,64 | -1,48% | 234,00 |
| 09.09.2025 | 61,69 | 62,35 | 61,33 | 61,55 | -0,42% | 1.673,00 |
| 08.09.2025 | 60,61 | 61,87 | 60,14 | 61,81 | 2,23% | 657,00 |
| 05.09.2025 | 59,34 | 60,46 | 59,34 | 60,46 | 2,30% | 199,00 |
| 04.09.2025 | 59,56 | 59,56 | 58,86 | 59,10 | -0,27% | 63,00 |
| 03.09.2025 | 58,80 | 59,38 | 58,80 | 59,26 | 0,65% | 335,00 |
| 02.09.2025 | 58,78 | 58,88 | 58,50 | 58,88 | -0,10% | 361,00 |
| 01.09.2025 | 59,50 | 59,50 | 58,94 | 58,94 | -0,94% | 106,00 |
| 29.08.2025 | 59,38 | 59,50 | 58,58 | 59,50 | -0,03% | 775,00 |
| 28.08.2025 | 59,58 | 59,78 | 59,42 | 59,52 | 0,30% | 649,00 |
| 27.08.2025 | 59,72 | 59,84 | 59,34 | 59,34 | -1,20% | 542,00 |
| 26.08.2025 | 59,92 | 60,52 | 59,92 | 60,06 | -0,60% | 301,00 |
| 25.08.2025 | 61,00 | 61,26 | 60,32 | 60,42 | -1,05% | 3.647,00 |
| 22.08.2025 | 56,92 | 61,06 | 56,88 | 61,06 | 7,12% | 3.146,00 |
| 21.08.2025 | 58,56 | 58,56 | 56,92 | 57,00 | -2,70% | 110,00 |
| 20.08.2025 | 58,14 | 59,24 | 58,12 | 58,58 | 0,86% | 475,00 |
| 19.08.2025 | 56,44 | 58,26 | 56,44 | 58,08 | 2,94% | 1.569,00 |
| 18.08.2025 | 56,60 | 56,62 | 56,28 | 56,42 | -0,32% | 185,00 |
| 15.08.2025 | 56,30 | 56,80 | 56,30 | 56,60 | 1,51% | 122,00 |
| 14.08.2025 | 55,74 | 56,08 | 55,74 | 55,76 | 0,00% | 177,00 |
| 13.08.2025 | 55,72 | 55,76 | 55,34 | 55,76 | 0,43% | 138,00 |
| 12.08.2025 | 55,58 | 55,58 | 55,00 | 55,52 | -0,04% | 433,00 |
| 11.08.2025 | 55,74 | 55,74 | 55,36 | 55,54 | -0,89% | 138,00 |
| 08.08.2025 | 55,52 | 56,04 | 55,52 | 56,04 | 1,16% | 237,00 |
| 07.08.2025 | 54,56 | 56,04 | 54,56 | 55,40 | 1,99% | 987,00 |
| 06.08.2025 | 54,90 | 54,90 | 54,32 | 54,32 | -0,66% | 152,00 |
| 05.08.2025 | 54,26 | 54,70 | 54,26 | 54,68 | 1,15% | 180,00 |
| 04.08.2025 | 54,08 | 54,08 | 53,70 | 54,06 | 0,19% | 374,00 |
| 01.08.2025 | 55,04 | 55,04 | 53,96 | 53,96 | -2,63% | 1.522,00 |
| 31.07.2025 | 56,60 | 56,60 | 54,94 | 55,42 | -1,95% | 1.155,00 |
| 30.07.2025 | 56,86 | 57,12 | 56,28 | 56,52 | -1,02% | 477,00 |
| 29.07.2025 | 57,16 | 57,30 | 56,80 | 57,10 | -0,94% | 629,00 |
| 28.07.2025 | 59,18 | 59,32 | 57,64 | 57,64 | -1,67% | 609,00 |
| 25.07.2025 | 58,06 | 58,62 | 57,46 | 58,62 | 0,79% | 1.242,00 |
| 24.07.2025 | 58,82 | 59,38 | 58,16 | 58,16 | -0,31% | 932,00 |
| 23.07.2025 | 58,06 | 59,30 | 58,06 | 58,34 | 1,53% | 1.093,00 |
| 22.07.2025 | 58,50 | 58,50 | 56,16 | 57,46 | -3,04% | 2.716,00 |
| 21.07.2025 | 59,18 | 59,74 | 59,00 | 59,26 | -0,30% | 1.822,00 |
| 18.07.2025 | 60,04 | 60,04 | 59,44 | 59,44 | -0,10% | 1.176,00 |
| 17.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,40% | 10,00 |
| 16.07.2025 | 59,76 | 59,76 | 59,26 | 59,26 | -1,13% | 327,00 |
| 15.07.2025 | 60,34 | 60,36 | 59,92 | 59,94 | 0,10% | 520,00 |
| 14.07.2025 | 60,28 | 60,28 | 59,88 | 59,88 | -0,80% | 445,00 |
| 11.07.2025 | 60,46 | 60,50 | 60,36 | 60,36 | -1,28% | 167,00 |
| 10.07.2025 | 61,60 | 61,60 | 60,82 | 61,14 | 1,09% | 431,00 |
| 09.07.2025 | 60,76 | 60,78 | 60,48 | 60,48 | -0,49% | 606,00 |
| 08.07.2025 | 59,76 | 60,78 | 59,28 | 60,78 | 1,64% | 790,00 |
| 07.07.2025 | 59,94 | 60,04 | 59,42 | 59,80 | 0,50% | 232,00 |
| 04.07.2025 | 60,08 | 60,08 | 59,44 | 59,50 | -2,94% | 122,00 |
| 03.07.2025 | 61,02 | 61,30 | 61,02 | 61,30 | 2,61% | 216,00 |
| 02.07.2025 | 59,46 | 60,00 | 59,40 | 59,74 | 0,37% | 25,00 |
| 01.07.2025 | 59,56 | 59,56 | 58,26 | 59,52 | 0,24% | 310,00 |
| 30.06.2025 | 59,86 | 59,86 | 59,38 | 59,38 | -0,20% | 555,00 |
| 27.06.2025 | 60,00 | 62,00 | 59,34 | 59,50 | 0,07% | 921,00 |
| 26.06.2025 | 59,66 | 59,66 | 59,40 | 59,46 | 0,41% | 729,00 |
| 25.06.2025 | 59,56 | 59,66 | 59,22 | 59,22 | -0,54% | 86,00 |
| 24.06.2025 | 59,10 | 60,78 | 59,10 | 59,54 | 2,80% | 1.480,00 |
| 23.06.2025 | 57,40 | 57,96 | 57,28 | 57,92 | 0,66% | 473,00 |
| 20.06.2025 | 57,26 | 57,96 | 57,26 | 57,54 | 1,77% | 1.623,00 |
| 19.06.2025 | 56,54 | 56,96 | 56,54 | 56,54 | -0,81% | 49,00 |
| 18.06.2025 | 57,76 | 57,76 | 56,98 | 57,00 | -1,38% | 1.099,00 |
| 17.06.2025 | 57,98 | 57,98 | 57,80 | 57,80 | -1,37% | 39,00 |
| 16.06.2025 | 58,06 | 58,60 | 57,52 | 58,60 | 1,31% | 777,00 |
| 13.06.2025 | 58,58 | 58,72 | 57,82 | 57,84 | -2,89% | 454,00 |
| 12.06.2025 | 59,52 | 59,82 | 59,28 | 59,56 | -2,33% | 756,00 |
| 11.06.2025 | 60,44 | 61,02 | 60,42 | 60,98 | 0,79% | 617,00 |
| 10.06.2025 | 58,62 | 60,62 | 58,62 | 60,50 | 3,03% | 1.617,00 |
| 09.06.2025 | 58,48 | 58,94 | 58,48 | 58,72 | 0,38% | 211,00 |
| 06.06.2025 | 58,50 | 58,64 | 58,36 | 58,50 | 0,34% | 495,00 |
| 05.06.2025 | 59,16 | 59,16 | 57,92 | 58,30 | -1,42% | 3.566,00 |
| 04.06.2025 | 59,66 | 59,80 | 59,10 | 59,14 | 0,14% | 753,00 |
| 03.06.2025 | 60,02 | 60,02 | 58,98 | 59,06 | -1,93% | 310,00 |
| 02.06.2025 | 59,90 | 60,22 | 59,40 | 60,22 | 0,07% | 585,00 |
| 30.05.2025 | 59,90 | 60,42 | 59,90 | 60,18 | 1,31% | 222,00 |
| 29.05.2025 | 60,08 | 60,08 | 59,40 | 59,40 | -0,34% | 477,00 |