65,020€
0,31%
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 | 64,85 | 65,45 | 64,56 | 65,02 | 0,31% | - |
| 16.05.2024 | 65,20 | 65,20 | 64,38 | 64,82 | -0,80% | - |
| 15.05.2024 | 65,62 | 65,64 | 65,22 | 65,34 | -0,34% | - |
| 14.05.2024 | 63,98 | 65,56 | 63,98 | 65,56 | 2,09% | 711,00 |
| 13.05.2024 | 63,86 | 64,58 | 63,68 | 64,22 | 2,42% | - |
| 10.05.2024 | 63,86 | 63,88 | 62,70 | 62,70 | -1,94% | 87,00 |
| 09.05.2024 | 63,46 | 63,96 | 63,46 | 63,94 | 0,25% | - |
| 08.05.2024 | 63,70 | 64,20 | 63,42 | 63,78 | -0,34% | 365,00 |
| 07.05.2024 | 62,88 | 64,34 | 62,88 | 64,00 | 1,78% | - |
| 06.05.2024 | 63,08 | 63,80 | 62,88 | 62,88 | 0,16% | 140,00 |
| 03.05.2024 | 61,60 | 63,16 | 61,60 | 62,78 | 2,28% | - |
| 02.05.2024 | 61,58 | 61,98 | 61,38 | 61,38 | -0,71% | 1,00 |
| 30.04.2024 | 62,16 | 62,18 | 61,56 | 61,82 | 0,49% | - |
| 29.04.2024 | 61,20 | 61,70 | 61,20 | 61,52 | -2,01% | - |
| 26.04.2024 | 61,88 | 62,78 | 61,88 | 62,78 | 1,92% | 352,00 |
| 25.04.2024 | 62,20 | 62,50 | 61,60 | 61,60 | -0,77% | - |
| 24.04.2024 | 63,54 | 63,54 | 62,04 | 62,08 | -0,80% | - |
| 23.04.2024 | 67,70 | 67,72 | 62,34 | 62,58 | -6,35% | - |
| 22.04.2024 | 66,36 | 67,00 | 66,06 | 66,82 | 1,03% | 5,00 |
| 19.04.2024 | 64,72 | 66,14 | 64,72 | 66,14 | 0,06% | - |
| 18.04.2024 | 65,66 | 66,10 | 65,60 | 66,10 | 0,46% | - |
| 17.04.2024 | 65,68 | 67,40 | 65,66 | 65,80 | 1,14% | - |
| 16.04.2024 | 64,80 | 65,54 | 64,66 | 65,06 | -0,91% | 178,00 |
| 15.04.2024 | 65,44 | 66,12 | 65,44 | 65,66 | 0,83% | - |
| 12.04.2024 | 66,34 | 66,64 | 65,12 | 65,12 | -1,09% | 100,00 |
| 11.04.2024 | 66,44 | 66,44 | 65,66 | 65,84 | -0,78% | - |
| 10.04.2024 | 66,70 | 67,22 | 66,36 | 66,36 | -0,15% | 81,00 |
| 09.04.2024 | 66,54 | 66,86 | 66,36 | 66,46 | -0,45% | - |
| 08.04.2024 | 66,90 | 66,90 | 66,64 | 66,76 | -0,39% | - |
| 05.04.2024 | 68,00 | 68,00 | 67,02 | 67,02 | -2,62% | - |
| 04.04.2024 | 69,04 | 69,78 | 68,72 | 68,82 | -0,32% | 262,00 |
| 03.04.2024 | 67,70 | 69,04 | 67,70 | 69,04 | 0,49% | 16,00 |
| 02.04.2024 | 68,90 | 69,88 | 68,70 | 68,70 | -0,87% | 189,00 |
| 28.03.2024 | 68,76 | 69,54 | 68,70 | 69,30 | -0,69% | 85,00 |
| 27.03.2024 | 68,54 | 70,18 | 68,32 | 69,78 | 1,66% | 57,00 |
| 26.03.2024 | 66,46 | 68,64 | 66,46 | 68,64 | 2,02% | - |
| 25.03.2024 | 65,94 | 67,28 | 65,94 | 67,28 | 1,08% | 215,00 |
| 22.03.2024 | 66,30 | 66,60 | 66,30 | 66,56 | -0,51% | - |
| 21.03.2024 | 66,94 | 67,06 | 66,52 | 66,90 | 1,00% | - |
| 20.03.2024 | 65,92 | 66,40 | 65,92 | 66,24 | 0,09% | - |
| 19.03.2024 | 65,70 | 66,30 | 65,70 | 66,18 | 0,88% | 364,00 |
| 18.03.2024 | 65,12 | 65,80 | 65,12 | 65,60 | 0,37% | - |
| 15.03.2024 | 65,50 | 65,70 | 65,36 | 65,36 | -0,40% | - |
| 14.03.2024 | 65,58 | 65,98 | 65,56 | 65,62 | -0,21% | 233,00 |
| 13.03.2024 | 66,02 | 66,02 | 65,64 | 65,76 | -0,39% | - |
| 12.03.2024 | 66,02 | 66,16 | 65,94 | 66,02 | 0,43% | - |
| 11.03.2024 | 66,08 | 66,24 | 65,74 | 65,74 | -1,05% | - |
| 08.03.2024 | 66,10 | 66,44 | 66,06 | 66,44 | 0,21% | - |
| 07.03.2024 | 65,62 | 66,52 | 65,52 | 66,30 | 0,15% | - |
| 06.03.2024 | 66,06 | 66,52 | 65,92 | 66,20 | -0,15% | - |
| 05.03.2024 | 66,64 | 66,68 | 66,10 | 66,30 | -0,72% | - |
| 04.03.2024 | 67,70 | 67,70 | 66,64 | 66,78 | -1,48% | - |
| 01.03.2024 | 67,44 | 67,96 | 67,22 | 67,78 | 0,68% | - |
| 29.02.2024 | 67,88 | 67,98 | 67,00 | 67,32 | -0,38% | - |
| 28.02.2024 | 67,54 | 67,58 | 67,26 | 67,58 | 0,15% | - |
| 27.02.2024 | 66,48 | 67,60 | 66,48 | 67,48 | 1,35% | - |
| 26.02.2024 | 68,04 | 68,08 | 66,58 | 66,58 | -2,43% | 40,00 |
| 23.02.2024 | 67,92 | 68,44 | 67,92 | 68,24 | 0,29% | - |
| 22.02.2024 | 68,22 | 68,24 | 67,70 | 68,04 | 0,50% | - |
| 21.02.2024 | 67,82 | 68,16 | 67,46 | 67,70 | 0,00% | - |
| 20.02.2024 | 68,30 | 68,30 | 67,36 | 67,70 | -1,43% | - |
| 19.02.2024 | 68,70 | 68,70 | 68,32 | 68,68 | -0,09% | 400,00 |
| 16.02.2024 | 68,58 | 69,00 | 68,40 | 68,74 | 0,47% | - |
| 15.02.2024 | 67,50 | 68,48 | 67,50 | 68,42 | 1,79% | - |
| 14.02.2024 | 66,76 | 67,22 | 66,76 | 67,22 | 0,78% | 288,00 |
| 13.02.2024 | 68,38 | 68,42 | 66,54 | 66,70 | -2,80% | 79,00 |
| 12.02.2024 | 68,40 | 68,62 | 68,32 | 68,62 | 0,47% | - |
| 09.02.2024 | 68,60 | 69,06 | 68,28 | 68,30 | -0,44% | 45,00 |
| 08.02.2024 | 69,50 | 69,56 | 68,58 | 68,60 | -1,07% | - |
| 07.02.2024 | 68,86 | 71,76 | 68,54 | 69,34 | -2,28% | - |
| 06.02.2024 | 70,52 | 70,96 | 70,32 | 70,96 | 0,94% | - |
| 05.02.2024 | 70,44 | 70,54 | 69,96 | 70,30 | -0,11% | - |
| 02.02.2024 | 71,12 | 71,38 | 70,36 | 70,38 | -0,68% | - |
| 01.02.2024 | 70,56 | 71,08 | 70,56 | 70,86 | -0,45% | - |
| 31.01.2024 | 70,70 | 71,30 | 70,70 | 71,18 | 0,54% | - |
| 30.01.2024 | 71,14 | 71,14 | 70,74 | 70,80 | -0,28% | - |
| 29.01.2024 | 71,18 | 71,18 | 70,58 | 71,00 | -0,56% | - |
| 26.01.2024 | 70,08 | 71,76 | 70,08 | 71,40 | 1,80% | 200,00 |
| 25.01.2024 | 70,38 | 71,00 | 69,62 | 70,14 | -0,40% | - |
| 24.01.2024 | 69,70 | 70,48 | 69,58 | 70,42 | 2,06% | - |
| 23.01.2024 | 68,92 | 69,28 | 68,92 | 69,00 | 0,58% | - |
| 22.01.2024 | 68,82 | 69,30 | 68,46 | 68,60 | -0,32% | - |
| 19.01.2024 | 69,02 | 69,44 | 68,76 | 68,82 | -0,26% | 1.049,00 |
| 18.01.2024 | 68,92 | 69,00 | 68,60 | 69,00 | 0,17% | - |
| 17.01.2024 | 68,88 | 68,98 | 68,60 | 68,88 | -0,63% | - |
| 16.01.2024 | 69,38 | 69,46 | 69,26 | 69,32 | -0,83% | - |
| 15.01.2024 | 70,56 | 70,66 | 69,90 | 69,90 | -0,60% | 123,00 |
| 12.01.2024 | 70,44 | 70,82 | 70,32 | 70,32 | 0,31% | - |
| 11.01.2024 | 70,48 | 70,72 | 70,10 | 70,10 | 0,37% | 400,00 |
| 10.01.2024 | 69,80 | 69,96 | 69,60 | 69,84 | -0,48% | - |
| 09.01.2024 | 70,34 | 70,36 | 69,90 | 70,18 | -0,09% | - |
| 08.01.2024 | 70,32 | 70,42 | 69,88 | 70,24 | -0,82% | - |
| 05.01.2024 | 70,58 | 70,84 | 69,96 | 70,82 | -0,31% | 85,00 |
| 04.01.2024 | 71,80 | 71,90 | 70,52 | 71,04 | -0,84% | 5,00 |
| 03.01.2024 | 73,34 | 73,34 | 71,64 | 71,64 | -2,72% | 50,00 |
| 02.01.2024 | 74,44 | 74,76 | 73,04 | 73,64 | -1,47% | - |
| 29.12.2023 | 74,74 | 74,86 | 74,74 | 74,74 | 0,13% | - |
| 28.12.2023 | 74,74 | 74,88 | 74,58 | 74,64 | 0,21% | - |
| 27.12.2023 | 74,40 | 74,62 | 74,40 | 74,48 | 0,16% | - |
| 22.12.2023 | 74,12 | 74,78 | 74,10 | 74,36 | -0,16% | - |