51,930€
-0,63%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 51,86 | 52,07 | 51,42 | 51,94 | -0,61% | 178,00 |
| 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 |
| 09.12.2025 | 54,58 | 54,58 | 53,90 | 53,94 | -1,24% | 1.494,00 |
| 08.12.2025 | 55,36 | 55,36 | 54,58 | 54,62 | -1,55% | 1.268,00 |
| 05.12.2025 | 55,04 | 55,80 | 54,70 | 55,48 | 0,95% | 982,00 |
| 04.12.2025 | 55,64 | 55,76 | 54,96 | 54,96 | -0,69% | 432,00 |
| 03.12.2025 | 55,52 | 55,52 | 55,12 | 55,34 | -0,18% | 197,00 |
| 02.12.2025 | 55,78 | 55,90 | 55,28 | 55,44 | -0,96% | 160,00 |
| 01.12.2025 | 55,88 | 56,10 | 55,48 | 55,98 | -0,29% | 334,00 |
| 28.11.2025 | 55,66 | 56,14 | 55,56 | 56,14 | 0,97% | 148,00 |
| 27.11.2025 | 54,82 | 55,60 | 54,82 | 55,60 | 1,16% | 1.256,00 |
| 26.11.2025 | 55,18 | 55,18 | 54,50 | 54,96 | 0,37% | 499,00 |
| 25.11.2025 | 53,22 | 54,76 | 53,20 | 54,76 | 1,52% | 1.703,00 |
| 24.11.2025 | 54,20 | 55,10 | 53,68 | 53,94 | -0,66% | 900,00 |
| 21.11.2025 | 53,28 | 54,30 | 53,28 | 54,30 | 1,57% | 3.158,00 |
| 20.11.2025 | 54,26 | 54,26 | 52,02 | 53,46 | -1,00% | 2.086,00 |
| 19.11.2025 | 55,04 | 55,60 | 53,44 | 54,00 | -2,03% | 2.223,00 |
| 18.11.2025 | 55,96 | 59,32 | 54,42 | 55,12 | -3,16% | 8.124,00 |
| 17.11.2025 | 57,72 | 57,84 | 56,88 | 56,92 | -0,91% | 269,00 |
| 14.11.2025 | 58,86 | 58,86 | 57,44 | 57,44 | -2,74% | 8,00 |
| 13.11.2025 | 58,62 | 59,16 | 58,62 | 59,06 | 0,92% | 862,00 |
| 12.11.2025 | 58,26 | 58,52 | 57,88 | 58,52 | 0,52% | 220,00 |
| 11.11.2025 | 57,78 | 58,24 | 57,36 | 58,22 | 0,76% | 485,00 |
| 10.11.2025 | 58,30 | 58,30 | 57,58 | 57,78 | 0,31% | 609,00 |
| 07.11.2025 | 57,36 | 57,60 | 56,80 | 57,60 | 0,84% | 578,00 |
| 06.11.2025 | 56,76 | 57,16 | 56,66 | 57,12 | 1,13% | 1.294,00 |
| 05.11.2025 | 55,90 | 56,82 | 55,90 | 56,48 | 0,68% | 303,00 |
| 04.11.2025 | 56,34 | 56,36 | 55,70 | 56,10 | -1,41% | 930,00 |
| 03.11.2025 | 57,58 | 57,62 | 56,80 | 56,90 | -1,18% | 907,00 |
| 31.10.2025 | 58,20 | 58,20 | 57,30 | 57,58 | -1,30% | 716,00 |
| 30.10.2025 | 57,88 | 58,34 | 57,62 | 58,34 | -0,14% | 719,00 |
| 29.10.2025 | 59,76 | 59,78 | 58,04 | 58,42 | -2,24% | 1.448,00 |
| 28.10.2025 | 59,86 | 60,00 | 59,76 | 59,76 | -0,53% | 684,00 |
| 27.10.2025 | 60,02 | 60,26 | 59,94 | 60,08 | -0,89% | 554,00 |
| 24.10.2025 | 59,84 | 60,72 | 59,84 | 60,62 | 0,87% | 601,00 |
| 23.10.2025 | 60,66 | 60,66 | 59,66 | 60,10 | -0,86% | 459,00 |
| 22.10.2025 | 60,80 | 60,80 | 57,30 | 60,62 | -0,75% | 5.149,00 |
| 21.10.2025 | 61,08 | 61,08 | 60,56 | 61,08 | -0,07% | 122,00 |
| 20.10.2025 | 61,60 | 61,68 | 60,98 | 61,12 | -0,81% | 377,00 |