59,780€
-0,03%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,76 | 60,06 | 59,28 | 59,80 | 0,00% | 803,00 |
| 15.05.2025 | 58,32 | 59,80 | 58,32 | 59,80 | 1,25% | 378,00 |
| 14.05.2025 | 58,90 | 59,30 | 58,04 | 59,06 | -0,71% | 921,00 |
| 13.05.2025 | 59,80 | 59,92 | 59,46 | 59,48 | 0,30% | 395,00 |
| 12.05.2025 | 58,76 | 59,88 | 58,42 | 59,30 | 2,31% | 711,00 |
| 09.05.2025 | 57,88 | 58,06 | 57,80 | 57,96 | 0,03% | 382,00 |
| 08.05.2025 | 57,14 | 58,30 | 56,74 | 57,94 | 2,04% | 843,00 |
| 07.05.2025 | 57,34 | 57,52 | 56,56 | 56,78 | -1,22% | 3.448,00 |
| 06.05.2025 | 58,30 | 58,38 | 56,78 | 57,48 | -1,84% | 670,00 |
| 05.05.2025 | 57,04 | 58,56 | 57,04 | 58,56 | 1,63% | 212,00 |
| 02.05.2025 | 55,74 | 57,74 | 55,74 | 57,62 | 3,37% | 182,00 |
| 30.04.2025 | 55,34 | 55,74 | 54,90 | 55,74 | 0,76% | 693,00 |
| 29.04.2025 | 54,62 | 55,50 | 54,02 | 55,32 | -1,21% | 559,00 |
| 28.04.2025 | 56,16 | 56,54 | 56,00 | 56,00 | -0,81% | 613,00 |
| 25.04.2025 | 56,26 | 56,72 | 55,92 | 56,46 | 0,07% | 323,00 |
| 24.04.2025 | 55,44 | 56,42 | 55,02 | 56,42 | 1,91% | 518,00 |
| 23.04.2025 | 52,70 | 55,94 | 52,70 | 55,36 | 6,83% | 2.083,00 |
| 22.04.2025 | 51,34 | 51,82 | 51,00 | 51,82 | 0,15% | 527,00 |
| 17.04.2025 | 51,92 | 51,94 | 51,40 | 51,74 | 0,23% | 684,00 |
| 16.04.2025 | 51,28 | 51,84 | 51,28 | 51,62 | -0,42% | 562,00 |
| 15.04.2025 | 51,96 | 52,10 | 51,84 | 51,84 | 0,74% | 1.059,00 |
| 14.04.2025 | 50,88 | 51,68 | 50,66 | 51,46 | 1,70% | 517,00 |
| 11.04.2025 | 50,94 | 51,06 | 48,84 | 50,60 | -0,94% | 2.080,00 |
| 10.04.2025 | 53,72 | 54,18 | 50,68 | 51,08 | -4,20% | 2.005,00 |
| 09.04.2025 | 49,33 | 53,44 | 49,33 | 53,32 | 8,04% | 734,00 |
| 08.04.2025 | 51,30 | 52,26 | 49,35 | 49,35 | -1,81% | 1.787,00 |
| 07.04.2025 | 53,00 | 53,38 | 50,00 | 50,26 | -8,12% | 4.424,00 |
| 04.04.2025 | 56,68 | 56,68 | 53,42 | 54,70 | -3,73% | 1.720,00 |
| 03.04.2025 | 56,52 | 57,50 | 56,18 | 56,82 | -1,56% | 319,00 |
| 02.04.2025 | 57,16 | 57,72 | 57,16 | 57,72 | 0,45% | 319,00 |
| 01.04.2025 | 57,10 | 57,46 | 56,68 | 57,46 | 0,67% | 782,00 |
| 31.03.2025 | 56,18 | 57,08 | 55,08 | 57,08 | 0,11% | 1.440,00 |
| 28.03.2025 | 57,38 | 57,44 | 56,70 | 57,02 | -1,11% | 562,00 |
| 27.03.2025 | 58,76 | 58,76 | 57,66 | 57,66 | -1,67% | 200,00 |
| 26.03.2025 | 59,40 | 59,40 | 58,64 | 58,64 | -1,58% | 639,00 |
| 25.03.2025 | 59,30 | 60,00 | 59,22 | 59,58 | -0,20% | 333,00 |
| 24.03.2025 | 59,56 | 59,70 | 59,42 | 59,70 | -0,50% | 177,00 |
| 21.03.2025 | 60,82 | 60,82 | 60,00 | 60,00 | -2,06% | 110,00 |
| 20.03.2025 | 62,02 | 62,02 | 60,98 | 61,26 | -1,07% | 1.316,00 |
| 19.03.2025 | 62,22 | 62,22 | 61,76 | 61,92 | -0,10% | 1.353,00 |
| 18.03.2025 | 61,84 | 62,36 | 61,84 | 61,98 | 0,10% | 997,00 |
| 17.03.2025 | 61,72 | 62,14 | 61,36 | 61,92 | -0,13% | 1.003,00 |
| 14.03.2025 | 60,42 | 62,50 | 60,28 | 62,00 | 3,33% | 1.010,00 |
| 13.03.2025 | 60,90 | 61,26 | 60,00 | 60,00 | -2,53% | 350,00 |
| 12.03.2025 | 61,02 | 62,40 | 61,02 | 61,56 | 1,92% | 211,00 |
| 11.03.2025 | 61,48 | 61,48 | 60,40 | 60,40 | 1,04% | 888,00 |
| 10.03.2025 | 62,22 | 62,28 | 59,78 | 59,78 | -3,86% | 1.181,00 |
| 07.03.2025 | 61,44 | 63,30 | 61,44 | 62,18 | 1,20% | 3.353,00 |
| 06.03.2025 | 60,98 | 62,22 | 60,88 | 61,44 | 1,32% | 909,00 |
| 05.03.2025 | 58,26 | 60,64 | 58,26 | 60,64 | 5,46% | 452,00 |
| 04.03.2025 | 58,34 | 58,80 | 57,50 | 57,50 | -2,48% | 363,00 |
| 03.03.2025 | 59,58 | 59,82 | 58,90 | 58,96 | -0,07% | 672,00 |
| 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 |