57,620€
-1,06%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 58,12 | 58,40 | 57,37 | 57,53 | -1,22% | 113,00 |
| 11.09.2026 | 58,10 | 58,44 | 58,00 | 58,24 | 0,66% | 205,00 |
| 10.09.2026 | 58,70 | 58,70 | 57,80 | 57,86 | -1,77% | 1.216,00 |
| 09.09.2026 | 60,38 | 61,12 | 58,90 | 58,90 | -2,42% | 1.737,00 |
| 08.09.2026 | 59,98 | 61,46 | 59,98 | 60,36 | 0,10% | 1.980,00 |
| 07.09.2026 | 60,56 | 60,56 | 60,04 | 60,30 | -0,56% | 294,00 |
| 04.09.2026 | 60,50 | 61,00 | 60,50 | 60,64 | 0,10% | 1.875,00 |
| 03.09.2026 | 60,06 | 61,02 | 59,70 | 60,58 | 0,90% | 601,00 |
| 02.09.2026 | 59,56 | 60,22 | 59,30 | 60,04 | 0,67% | 1.406,00 |
| 01.09.2026 | 61,40 | 61,96 | 59,54 | 59,64 | -2,77% | 1.284,00 |
| 31.08.2026 | 62,34 | 62,56 | 61,34 | 61,34 | -1,32% | 955,00 |
| 28.08.2026 | 61,60 | 62,38 | 61,60 | 62,16 | 1,27% | 910,00 |
| 27.08.2026 | 61,22 | 61,52 | 61,14 | 61,38 | 0,33% | 1.023,00 |
| 26.08.2026 | 60,78 | 61,96 | 60,78 | 61,18 | 0,86% | 331,00 |
| 25.08.2026 | 60,68 | 60,84 | 60,50 | 60,66 | 0,50% | 752,00 |
| 24.08.2026 | 60,14 | 60,98 | 60,14 | 60,36 | 0,17% | 896,00 |
| 21.08.2026 | 60,06 | 60,48 | 60,06 | 60,26 | 0,60% | 512,00 |
| 20.08.2026 | 60,36 | 60,36 | 59,70 | 59,90 | -0,89% | 545,00 |
| 19.08.2026 | 59,76 | 60,64 | 59,70 | 60,44 | 1,07% | 1.715,00 |
| 18.08.2026 | 60,70 | 60,76 | 59,74 | 59,80 | -2,03% | 658,00 |
| 17.08.2026 | 62,44 | 62,48 | 61,04 | 61,04 | -1,86% | 572,00 |
| 14.08.2026 | 62,30 | 62,46 | 62,00 | 62,20 | -0,06% | 750,00 |
| 13.08.2026 | 63,02 | 63,10 | 62,00 | 62,24 | -0,77% | 703,00 |
| 12.08.2026 | 62,86 | 63,58 | 62,38 | 62,72 | 0,61% | 1.182,00 |
| 11.08.2026 | 62,06 | 62,66 | 62,06 | 62,34 | -0,22% | 760,00 |
| 10.08.2026 | 63,38 | 63,38 | 62,28 | 62,48 | -1,26% | 726,00 |
| 07.08.2026 | 63,34 | 63,88 | 63,10 | 63,28 | 0,09% | 573,00 |
| 06.08.2026 | 63,08 | 63,78 | 62,96 | 63,22 | 0,22% | 603,00 |
| 05.08.2026 | 63,16 | 63,62 | 62,70 | 63,08 | 0,32% | 1.009,00 |
| 04.08.2026 | 61,86 | 63,12 | 61,36 | 62,88 | 2,04% | 396,00 |
| 03.08.2026 | 61,46 | 62,14 | 61,00 | 61,62 | 1,42% | 777,00 |
| 31.07.2026 | 61,24 | 61,36 | 60,72 | 60,76 | -0,62% | 244,00 |
| 30.07.2026 | 60,66 | 62,06 | 60,66 | 61,14 | 0,82% | 1.512,00 |
| 29.07.2026 | 60,72 | 61,16 | 60,48 | 60,64 | -0,36% | 932,00 |
| 28.07.2026 | 58,44 | 61,16 | 58,44 | 60,86 | 4,11% | 1.327,00 |
| 27.07.2026 | 58,34 | 59,46 | 58,34 | 58,46 | 1,07% | 426,00 |
| 24.07.2026 | 56,30 | 57,84 | 56,30 | 57,84 | 3,14% | 369,00 |
| 23.07.2026 | 57,74 | 57,74 | 55,88 | 56,08 | -3,28% | 1.339,00 |
| 22.07.2026 | 58,50 | 59,48 | 57,28 | 57,98 | 1,33% | 1.709,00 |
| 21.07.2026 | 57,44 | 58,20 | 56,98 | 57,22 | -0,42% | 1.196,00 |
| 20.07.2026 | 57,40 | 57,46 | 57,22 | 57,46 | 0,00% | 148,00 |
| 17.07.2026 | 56,92 | 57,58 | 56,90 | 57,46 | 0,21% | 758,00 |
| 16.07.2026 | 56,72 | 57,42 | 56,46 | 57,34 | 0,21% | 783,00 |
| 15.07.2026 | 57,40 | 57,70 | 57,00 | 57,22 | 0,10% | 1.068,00 |
| 14.07.2026 | 57,12 | 57,80 | 56,70 | 57,16 | -0,03% | 959,00 |
| 13.07.2026 | 61,16 | 62,00 | 57,18 | 57,18 | -0,31% | 1.221,00 |
| 10.07.2026 | 56,96 | 57,38 | 56,96 | 57,36 | 0,81% | 399,00 |
| 09.07.2026 | 57,70 | 57,70 | 56,90 | 56,90 | -1,04% | 268,00 |
| 08.07.2026 | 59,08 | 59,08 | 57,18 | 57,50 | -3,59% | 707,00 |
| 07.07.2026 | 59,62 | 60,68 | 59,62 | 59,64 | -0,27% | 2.180,00 |
| 06.07.2026 | 60,78 | 61,20 | 59,70 | 59,80 | -1,61% | 539,00 |
| 03.07.2026 | 60,66 | 60,78 | 60,60 | 60,78 | 0,70% | 185,00 |
| 02.07.2026 | 59,58 | 60,48 | 59,58 | 60,36 | 1,62% | 1.123,00 |
| 01.07.2026 | 59,34 | 59,68 | 58,72 | 59,40 | -0,03% | 292,00 |
| 30.06.2026 | 59,36 | 59,42 | 58,90 | 59,42 | 0,37% | 1.104,00 |
| 29.06.2026 | 59,90 | 60,00 | 58,90 | 59,20 | -1,63% | 1.045,00 |
| 26.06.2026 | 60,80 | 60,80 | 59,98 | 60,18 | -1,51% | 936,00 |
| 25.06.2026 | 61,02 | 61,82 | 60,62 | 61,10 | 0,96% | 3.618,00 |
| 24.06.2026 | 59,54 | 61,04 | 59,54 | 60,52 | 1,68% | 1.841,00 |
| 23.06.2026 | 60,08 | 60,16 | 59,18 | 59,52 | -1,59% | 1.151,00 |
| 22.06.2026 | 59,02 | 61,02 | 58,70 | 60,48 | 3,21% | 2.008,00 |
| 19.06.2026 | 59,60 | 59,72 | 58,52 | 58,60 | -1,94% | 285,00 |
| 18.06.2026 | 58,40 | 59,76 | 58,24 | 59,76 | 1,19% | 1.344,00 |
| 17.06.2026 | 58,54 | 59,16 | 57,66 | 59,06 | 0,92% | 2.561,00 |
| 16.06.2026 | 58,78 | 59,40 | 58,52 | 58,52 | -0,48% | 1.499,00 |
| 15.06.2026 | 58,80 | 59,70 | 58,42 | 58,80 | 1,77% | 1.419,00 |
| 12.06.2026 | 57,60 | 58,74 | 57,54 | 57,78 | 0,52% | 2.875,00 |
| 11.06.2026 | 57,10 | 57,48 | 56,64 | 57,48 | 1,09% | 1.126,00 |
| 10.06.2026 | 57,44 | 57,96 | 56,86 | 56,86 | -1,08% | 849,00 |
| 09.06.2026 | 56,42 | 57,82 | 56,42 | 57,48 | 1,81% | 1.138,00 |
| 08.06.2026 | 56,40 | 56,90 | 55,72 | 56,46 | -0,39% | 951,00 |
| 05.06.2026 | 56,24 | 58,04 | 56,22 | 56,68 | 0,46% | 2.707,00 |
| 04.06.2026 | 55,24 | 56,90 | 55,02 | 56,42 | 2,58% | 3.302,00 |
| 03.06.2026 | 65,94 | 66,08 | 52,84 | 55,00 | -16,62% | 9.851,00 |
| 02.06.2026 | 66,16 | 66,70 | 65,96 | 65,96 | -0,21% | 852,00 |
| 01.06.2026 | 65,28 | 66,32 | 64,92 | 66,10 | 1,41% | 1.490,00 |
| 29.05.2026 | 66,00 | 67,62 | 65,18 | 65,18 | -0,94% | 3.269,00 |
| 28.05.2026 | 62,28 | 66,00 | 61,94 | 65,80 | 4,74% | 5.339,00 |
| 27.05.2026 | 52,82 | 64,36 | 52,82 | 62,82 | 19,20% | 15.454,00 |
| 26.05.2026 | 53,30 | 53,36 | 52,52 | 52,70 | -1,53% | 1.031,00 |
| 25.05.2026 | 52,50 | 53,56 | 52,40 | 53,52 | 3,28% | 1.839,00 |
| 22.05.2026 | 51,32 | 52,28 | 50,84 | 51,82 | 1,17% | 1.977,00 |
| 21.05.2026 | 50,50 | 51,22 | 50,28 | 51,22 | 1,31% | 1.097,00 |
| 20.05.2026 | 49,27 | 50,56 | 49,27 | 50,56 | 2,33% | 1.661,00 |
| 19.05.2026 | 49,71 | 50,06 | 49,23 | 49,41 | -0,64% | 1.736,00 |
| 18.05.2026 | 48,26 | 49,73 | 48,10 | 49,73 | 1,99% | 1.699,00 |
| 15.05.2026 | 49,05 | 49,86 | 48,76 | 48,76 | -1,81% | 2.463,00 |
| 14.05.2026 | 49,57 | 49,89 | 49,53 | 49,66 | 0,14% | 2.220,00 |
| 13.05.2026 | 49,36 | 49,64 | 48,57 | 49,59 | 0,81% | 2.351,00 |
| 12.05.2026 | 49,89 | 49,98 | 48,87 | 49,19 | -2,01% | 586,00 |
| 11.05.2026 | 50,54 | 50,98 | 50,20 | 50,20 | -0,79% | 747,00 |
| 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 |