62,980€
1,68%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 61,96 | 63,64 | 61,85 | 63,05 | 1,94% | - |
| 02.05.2024 | 61,90 | 62,27 | 61,36 | 61,85 | -0,06% | 20,00 |
| 30.04.2024 | 62,42 | 62,56 | 61,72 | 61,89 | -0,26% | 45,00 |
| 29.04.2024 | 61,53 | 62,06 | 61,41 | 62,05 | -1,24% | - |
| 26.04.2024 | 62,33 | 63,07 | 61,93 | 62,83 | 1,40% | - |
| 25.04.2024 | 62,14 | 63,08 | 61,58 | 61,96 | -0,58% | 150,00 |
| 24.04.2024 | 63,12 | 64,34 | 62,15 | 62,32 | -0,73% | 36,00 |
| 23.04.2024 | 67,77 | 68,72 | 62,21 | 62,78 | -6,55% | 50,00 |
| 22.04.2024 | 66,61 | 67,42 | 66,18 | 67,18 | 1,57% | - |
| 19.04.2024 | 64,99 | 66,52 | 64,75 | 66,14 | 0,78% | - |
| 18.04.2024 | 65,83 | 66,39 | 65,51 | 65,63 | -0,03% | - |
| 17.04.2024 | 65,05 | 67,72 | 65,05 | 65,65 | 0,63% | - |
| 16.04.2024 | 65,15 | 65,91 | 65,00 | 65,24 | -0,23% | - |
| 15.04.2024 | 65,74 | 66,37 | 65,36 | 65,39 | 0,14% | - |
| 12.04.2024 | 66,57 | 66,79 | 65,13 | 65,30 | -1,80% | - |
| 11.04.2024 | 66,78 | 66,84 | 65,61 | 66,50 | -0,28% | - |
| 10.04.2024 | 67,01 | 67,78 | 66,34 | 66,69 | -0,21% | 145,00 |
| 09.04.2024 | 66,91 | 67,22 | 66,55 | 66,83 | -0,16% | - |
| 08.04.2024 | 67,15 | 67,29 | 66,56 | 66,94 | -0,31% | - |
| 05.04.2024 | 68,41 | 68,43 | 66,98 | 67,15 | -1,71% | - |
| 04.04.2024 | 69,35 | 70,18 | 68,25 | 68,32 | -1,47% | - |
| 03.04.2024 | 68,04 | 69,45 | 67,41 | 69,34 | 0,51% | 48,00 |
| 02.04.2024 | 69,21 | 70,14 | 68,67 | 68,99 | -0,38% | - |
| 28.03.2024 | 70,27 | 70,29 | 69,06 | 69,25 | -1,49% | - |
| 27.03.2024 | 68,86 | 70,42 | 68,46 | 70,30 | 2,22% | - |
| 26.03.2024 | 66,20 | 69,15 | 66,20 | 68,77 | 1,91% | - |
| 25.03.2024 | 66,21 | 67,75 | 66,01 | 67,48 | 1,29% | - |
| 22.03.2024 | 66,67 | 67,03 | 66,39 | 66,62 | -0,27% | - |
| 21.03.2024 | 67,18 | 67,56 | 66,57 | 66,80 | -0,27% | - |
| 20.03.2024 | 66,21 | 67,01 | 66,17 | 66,98 | 1,01% | - |
| 19.03.2024 | 65,89 | 66,54 | 65,83 | 66,31 | 0,48% | - |
| 18.03.2024 | 65,46 | 66,18 | 65,27 | 65,99 | 0,90% | - |
| 15.03.2024 | 65,75 | 66,15 | 65,25 | 65,40 | -0,62% | - |
| 14.03.2024 | 65,96 | 66,31 | 65,54 | 65,81 | -0,14% | - |
| 13.03.2024 | 66,24 | 66,36 | 65,75 | 65,90 | -0,59% | - |
| 12.03.2024 | 66,32 | 66,48 | 65,93 | 66,29 | 0,33% | 24,00 |
| 11.03.2024 | 66,39 | 66,72 | 65,77 | 66,07 | -0,50% | 175,00 |
| 08.03.2024 | 66,39 | 66,72 | 66,18 | 66,40 | -0,11% | 50,00 |
| 07.03.2024 | 65,97 | 66,91 | 65,50 | 66,47 | 0,45% | - |
| 06.03.2024 | 66,36 | 66,80 | 66,01 | 66,17 | -0,05% | - |
| 05.03.2024 | 66,91 | 66,97 | 66,08 | 66,20 | -1,49% | - |
| 04.03.2024 | 67,97 | 67,99 | 66,49 | 67,20 | -1,23% | - |
| 01.03.2024 | 67,77 | 68,27 | 67,26 | 68,04 | 0,67% | - |
| 29.02.2024 | 68,13 | 68,62 | 66,82 | 67,59 | -0,69% | - |
| 28.02.2024 | 67,74 | 68,17 | 67,11 | 68,06 | 0,40% | - |
| 27.02.2024 | 66,67 | 67,91 | 66,54 | 67,79 | 1,76% | - |
| 26.02.2024 | 68,33 | 68,42 | 66,51 | 66,62 | -2,69% | - |
| 23.02.2024 | 68,26 | 68,84 | 68,16 | 68,46 | 0,23% | - |
| 22.02.2024 | 68,59 | 68,77 | 67,86 | 68,30 | 0,12% | - |
| 21.02.2024 | 68,17 | 68,61 | 67,60 | 68,22 | 0,24% | - |
| 20.02.2024 | 68,62 | 68,72 | 67,53 | 68,06 | -0,92% | - |
| 19.02.2024 | 68,98 | 69,02 | 68,34 | 68,69 | -0,38% | - |
| 16.02.2024 | 68,86 | 69,38 | 68,54 | 68,95 | 0,32% | - |
| 15.02.2024 | 67,73 | 68,83 | 67,67 | 68,73 | 1,54% | - |
| 14.02.2024 | 67,07 | 67,69 | 67,00 | 67,69 | 1,14% | - |
| 13.02.2024 | 68,71 | 68,98 | 66,49 | 66,93 | -2,69% | - |
| 12.02.2024 | 68,62 | 68,98 | 68,24 | 68,78 | 0,19% | - |
| 09.02.2024 | 68,83 | 69,52 | 68,40 | 68,65 | -0,33% | - |
| 08.02.2024 | 69,81 | 70,07 | 68,65 | 68,88 | -1,26% | - |
| 07.02.2024 | 69,50 | 73,31 | 68,53 | 69,76 | -2,09% | - |
| 06.02.2024 | 70,66 | 71,30 | 70,18 | 71,25 | 0,88% | - |
| 05.02.2024 | 70,47 | 70,79 | 70,06 | 70,63 | 0,06% | - |
| 02.02.2024 | 71,41 | 71,84 | 70,35 | 70,59 | -1,07% | - |
| 01.02.2024 | 70,87 | 71,37 | 70,69 | 71,35 | 0,41% | - |
| 31.01.2024 | 70,92 | 71,79 | 70,90 | 71,06 | -0,01% | - |
| 30.01.2024 | 71,42 | 71,53 | 70,89 | 71,07 | -0,57% | - |
| 29.01.2024 | 71,45 | 71,53 | 70,64 | 71,48 | -0,14% | - |
| 26.01.2024 | 70,33 | 72,19 | 70,33 | 71,58 | 1,40% | 500,00 |
| 25.01.2024 | 70,70 | 71,29 | 68,40 | 70,59 | -0,04% | - |
| 24.01.2024 | 69,95 | 70,94 | 69,58 | 70,62 | 1,52% | - |
| 23.01.2024 | 69,15 | 69,58 | 68,60 | 69,56 | 0,91% | - |
| 22.01.2024 | 69,11 | 69,85 | 68,57 | 68,93 | -0,16% | - |
| 19.01.2024 | 69,32 | 69,98 | 68,85 | 69,04 | -0,45% | 300,00 |
| 18.01.2024 | 69,12 | 69,38 | 68,14 | 69,35 | 0,51% | - |
| 17.01.2024 | 69,11 | 69,38 | 68,70 | 69,00 | -0,89% | - |
| 16.01.2024 | 69,70 | 69,94 | 69,26 | 69,62 | -0,57% | - |
| 15.01.2024 | 70,79 | 70,93 | 69,96 | 70,02 | -0,92% | - |
| 12.01.2024 | 70,68 | 71,14 | 70,45 | 70,67 | 0,11% | 664,00 |
| 11.01.2024 | 70,76 | 71,29 | 70,09 | 70,59 | 0,24% | - |
| 10.01.2024 | 70,02 | 70,49 | 69,65 | 70,42 | 0,23% | - |
| 09.01.2024 | 70,72 | 70,72 | 69,86 | 70,26 | -0,75% | - |
| 08.01.2024 | 70,57 | 70,84 | 69,43 | 70,79 | 0,07% | - |
| 05.01.2024 | 70,88 | 71,05 | 69,86 | 70,74 | -0,38% | - |
| 04.01.2024 | 72,02 | 72,18 | 70,70 | 71,01 | -1,42% | - |
| 03.01.2024 | 73,61 | 73,75 | 71,67 | 72,03 | -2,13% | - |
| 02.01.2024 | 74,94 | 75,24 | 73,01 | 73,60 | -1,84% | - |
| 29.12.2023 | 75,06 | 75,26 | 74,84 | 74,98 | 0,05% | - |
| 28.12.2023 | 75,07 | 75,20 | 74,63 | 74,94 | 0,01% | - |
| 27.12.2023 | 74,83 | 74,97 | 74,61 | 74,93 | 0,33% | - |
| 22.12.2023 | 74,48 | 75,04 | 74,36 | 74,68 | -0,17% | 60,00 |
| 21.12.2023 | 74,32 | 75,04 | 74,26 | 74,81 | 0,96% | - |
| 20.12.2023 | 75,00 | 75,34 | 74,05 | 74,10 | -1,20% | - |
| 19.12.2023 | 73,57 | 75,05 | 73,53 | 75,00 | 1,87% | - |
| 18.12.2023 | 74,37 | 74,44 | 73,26 | 73,62 | -0,86% | - |
| 15.12.2023 | 74,50 | 74,84 | 74,06 | 74,26 | -0,13% | - |
| 14.12.2023 | 73,15 | 74,82 | 72,95 | 74,36 | 2,06% | 30,00 |
| 13.12.2023 | 71,57 | 72,93 | 70,65 | 72,86 | 0,64% | 640,00 |
| 12.12.2023 | 72,69 | 72,94 | 72,13 | 72,40 | -0,30% | - |
| 11.12.2023 | 72,30 | 72,69 | 71,74 | 72,62 | 0,32% | - |
| 08.12.2023 | 72,32 | 72,86 | 71,74 | 72,39 | 0,19% | - |