64,900€
0,09%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 64,76 | 65,45 | 64,76 | 64,91 | 0,11% | - |
| 16.05.2024 | 65,49 | 65,49 | 64,53 | 64,84 | -0,99% | - |
| 15.05.2024 | 65,85 | 66,17 | 65,32 | 65,49 | -0,55% | - |
| 14.05.2024 | 64,26 | 65,90 | 64,13 | 65,85 | 2,47% | - |
| 13.05.2024 | 63,11 | 65,06 | 63,11 | 64,26 | 1,95% | - |
| 10.05.2024 | 64,23 | 64,39 | 62,87 | 63,03 | -1,99% | 12,00 |
| 09.05.2024 | 63,86 | 64,31 | 63,66 | 64,31 | 0,58% | - |
| 08.05.2024 | 64,22 | 64,72 | 63,58 | 63,94 | -0,56% | - |
| 07.05.2024 | 63,19 | 64,78 | 63,14 | 64,30 | 1,76% | - |
| 06.05.2024 | 63,17 | 63,68 | 62,98 | 63,19 | 0,03% | - |
| 03.05.2024 | 61,90 | 63,63 | 61,84 | 63,17 | 1,92% | - |
| 02.05.2024 | 61,98 | 62,27 | 61,63 | 61,98 | 0,10% | 8,00 |
| 30.04.2024 | 62,10 | 62,62 | 61,72 | 61,92 | -0,29% | - |
| 29.04.2024 | 61,32 | 63,09 | 61,32 | 62,10 | -1,21% | 38,00 |
| 26.04.2024 | 62,21 | 63,07 | 61,96 | 62,86 | 0,56% | - |
| 25.04.2024 | 62,19 | 63,06 | 61,58 | 62,51 | 0,64% | 35,00 |
| 24.04.2024 | 62,82 | 64,40 | 62,04 | 62,11 | -1,24% | 185,00 |
| 23.04.2024 | 67,24 | 68,67 | 62,21 | 62,89 | -6,47% | 92,00 |
| 22.04.2024 | 66,47 | 67,49 | 66,18 | 67,24 | 1,65% | - |
| 19.04.2024 | 65,64 | 66,52 | 64,78 | 66,15 | 0,78% | 70,00 |
| 18.04.2024 | 65,64 | 66,39 | 65,55 | 65,64 | 0,00% | - |
| 17.04.2024 | 65,24 | 67,72 | 65,10 | 65,64 | 0,61% | 380,00 |
| 16.04.2024 | 65,44 | 65,91 | 64,85 | 65,24 | -0,18% | - |
| 15.04.2024 | 65,34 | 66,37 | 65,34 | 65,36 | 0,15% | - |
| 12.04.2024 | 66,51 | 66,79 | 65,13 | 65,26 | -1,88% | - |
| 11.04.2024 | 66,72 | 66,85 | 65,65 | 66,51 | -0,20% | - |
| 10.04.2024 | 66,86 | 67,78 | 66,34 | 66,64 | -0,45% | - |
| 09.04.2024 | 66,92 | 67,22 | 66,55 | 66,94 | 0,03% | - |
| 08.04.2024 | 67,13 | 67,29 | 66,56 | 66,92 | -0,31% | 10,00 |
| 05.04.2024 | 68,20 | 68,43 | 66,99 | 67,13 | -1,57% | - |
| 04.04.2024 | 69,39 | 70,18 | 68,18 | 68,20 | -1,77% | - |
| 03.04.2024 | 68,17 | 69,52 | 67,41 | 69,43 | 1,61% | - |
| 02.04.2024 | 69,25 | 70,14 | 68,27 | 68,33 | -1,33% | - |
| 28.03.2024 | 70,37 | 70,37 | 69,06 | 69,25 | -1,10% | - |
| 27.03.2024 | 68,72 | 70,39 | 68,45 | 70,02 | 2,23% | 335,00 |
| 26.03.2024 | 67,51 | 68,82 | 66,24 | 68,49 | 1,45% | 1.380,00 |
| 25.03.2024 | 66,63 | 67,75 | 66,04 | 67,51 | 1,32% | - |
| 22.03.2024 | 66,79 | 67,03 | 66,39 | 66,63 | -0,24% | - |
| 21.03.2024 | 67,26 | 67,57 | 66,57 | 66,79 | -0,34% | - |
| 20.03.2024 | 66,31 | 67,02 | 66,18 | 67,02 | 1,07% | - |
| 19.03.2024 | 66,01 | 66,55 | 65,81 | 66,31 | 0,45% | - |
| 18.03.2024 | 65,51 | 66,19 | 65,27 | 66,01 | 0,89% | - |
| 15.03.2024 | 65,80 | 66,18 | 65,26 | 65,43 | -0,56% | - |
| 14.03.2024 | 65,91 | 66,31 | 65,55 | 65,80 | -0,17% | - |
| 13.03.2024 | 66,22 | 66,37 | 65,75 | 65,91 | -0,59% | - |
| 12.03.2024 | 66,08 | 66,49 | 65,91 | 66,30 | 0,33% | - |
| 11.03.2024 | 66,26 | 66,73 | 65,77 | 66,08 | -0,39% | - |
| 08.03.2024 | 66,33 | 66,73 | 66,17 | 66,34 | -0,47% | - |
| 07.03.2024 | 66,15 | 66,91 | 65,49 | 66,65 | 0,63% | - |
| 06.03.2024 | 66,22 | 66,81 | 65,80 | 66,23 | -0,11% | - |
| 05.03.2024 | 66,97 | 67,05 | 66,08 | 66,30 | -1,24% | 19,00 |
| 04.03.2024 | 68,11 | 68,19 | 66,49 | 67,13 | -1,32% | - |
| 01.03.2024 | 67,63 | 68,27 | 67,25 | 68,03 | 0,59% | 15,00 |
| 29.02.2024 | 68,07 | 68,65 | 66,81 | 67,63 | -0,53% | 160,00 |
| 28.02.2024 | 67,80 | 68,18 | 67,11 | 67,99 | 0,16% | - |
| 27.02.2024 | 66,60 | 67,92 | 66,44 | 67,88 | 1,92% | - |
| 26.02.2024 | 68,48 | 68,48 | 66,52 | 66,60 | -2,63% | - |
| 23.02.2024 | 68,32 | 68,85 | 68,17 | 68,40 | 0,12% | - |
| 22.02.2024 | 68,21 | 68,78 | 67,85 | 68,32 | 0,04% | - |
| 21.02.2024 | 68,07 | 68,62 | 67,59 | 68,29 | 0,32% | - |
| 20.02.2024 | 68,72 | 68,81 | 67,53 | 68,07 | -0,95% | - |
| 19.02.2024 | 68,96 | 69,04 | 68,33 | 68,72 | -0,35% | - |
| 16.02.2024 | 68,73 | 69,39 | 68,54 | 68,96 | 0,22% | - |
| 15.02.2024 | 67,69 | 68,93 | 67,65 | 68,81 | 1,53% | - |
| 14.02.2024 | 66,90 | 67,77 | 66,90 | 67,77 | 1,30% | - |
| 13.02.2024 | 68,74 | 69,01 | 66,49 | 66,90 | -2,56% | - |
| 12.02.2024 | 68,60 | 68,99 | 68,21 | 68,66 | 0,09% | 20,00 |
| 09.02.2024 | 68,79 | 69,53 | 68,39 | 68,60 | -0,28% | 17,00 |
| 08.02.2024 | 69,71 | 70,09 | 68,65 | 68,79 | -1,32% | - |
| 07.02.2024 | 71,17 | 73,33 | 68,51 | 69,71 | -2,05% | 39,00 |
| 06.02.2024 | 70,77 | 71,29 | 70,17 | 71,17 | 0,69% | 1.200,00 |
| 05.02.2024 | 70,59 | 70,79 | 70,05 | 70,68 | 0,37% | - |
| 02.02.2024 | 71,35 | 71,79 | 70,37 | 70,42 | -1,77% | - |
| 01.02.2024 | 71,03 | 71,69 | 70,68 | 71,69 | 0,93% | - |
| 31.01.2024 | 71,04 | 71,79 | 70,86 | 71,03 | 0,11% | - |
| 30.01.2024 | 71,50 | 71,60 | 70,89 | 70,95 | -0,77% | 1.200,00 |
| 29.01.2024 | 71,40 | 71,54 | 70,63 | 71,50 | -0,10% | - |
| 26.01.2024 | 70,59 | 72,19 | 70,18 | 71,57 | 1,39% | - |
| 25.01.2024 | 70,57 | 71,29 | 68,37 | 70,59 | -0,10% | - |
| 24.01.2024 | 69,57 | 70,95 | 69,55 | 70,66 | 1,45% | - |
| 23.01.2024 | 68,96 | 69,65 | 68,60 | 69,65 | 1,00% | 50,00 |
| 22.01.2024 | 69,40 | 69,88 | 68,57 | 68,96 | -0,29% | - |
| 19.01.2024 | 69,39 | 69,99 | 68,85 | 69,16 | -0,45% | - |
| 18.01.2024 | 69,07 | 69,47 | 68,13 | 69,47 | 0,58% | - |
| 17.01.2024 | 69,58 | 69,58 | 68,70 | 69,07 | -0,85% | - |
| 16.01.2024 | 69,56 | 69,94 | 69,26 | 69,66 | -0,47% | - |
| 15.01.2024 | 70,64 | 70,98 | 69,99 | 69,99 | -0,79% | - |
| 12.01.2024 | 70,52 | 71,12 | 70,47 | 70,55 | 0,16% | 145,00 |
| 11.01.2024 | 70,36 | 71,29 | 70,10 | 70,44 | 0,11% | - |
| 10.01.2024 | 70,18 | 70,50 | 69,65 | 70,36 | 0,26% | - |
| 09.01.2024 | 70,58 | 70,71 | 69,86 | 70,18 | -0,68% | - |
| 08.01.2024 | 70,65 | 70,84 | 69,42 | 70,66 | 0,01% | - |
| 05.01.2024 | 70,94 | 71,05 | 69,87 | 70,65 | -0,41% | - |
| 04.01.2024 | 71,94 | 72,19 | 70,70 | 70,94 | -1,39% | - |
| 03.01.2024 | 73,51 | 73,76 | 71,67 | 71,94 | -2,26% | - |
| 02.01.2024 | 74,99 | 75,26 | 73,01 | 73,60 | -1,85% | - |
| 29.12.2023 | 74,85 | 75,26 | 74,84 | 74,99 | 0,19% | - |
| 28.12.2023 | 75,01 | 75,20 | 74,63 | 74,85 | 0,03% | - |
| 27.12.2023 | 74,93 | 75,02 | 74,30 | 74,83 | 0,35% | 25,00 |
| 22.12.2023 | 74,73 | 75,04 | 74,37 | 74,57 | -0,21% | - |