56,870€
1,37%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 60,30 | 61,62 | 60,10 | 61,62 | 1,12% | 683,00 |
| 16.10.2025 | 60,50 | 61,04 | 60,50 | 60,94 | 1,23% | 172,00 |
| 15.10.2025 | 60,28 | 61,04 | 60,16 | 60,20 | 0,03% | 1.615,00 |
| 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 |