61,850€
-0,47%
Echtzeit-Aktienkurs Akzo Nobel N.V.
Bid:
Ask:
Aktienkurse zur Akzo Nobel N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 61,58 | 62,27 | 61,58 | 61,88 | -0,42% | - |
| 30.04.2024 | 62,04 | 62,22 | 61,74 | 62,14 | 0,19% | 611.142,00 |
| 29.04.2024 | 61,66 | 62,08 | 61,42 | 62,02 | -1,18% | 458.661,00 |
| 26.04.2024 | 62,10 | 63,08 | 61,92 | 62,76 | 1,36% | 485.877,00 |
| 25.04.2024 | 62,80 | 63,08 | 61,58 | 61,92 | -0,74% | 661.941,00 |
| 24.04.2024 | 63,24 | 63,52 | 62,16 | 62,38 | 0,16% | 796.918,00 |
| 23.04.2024 | 67,36 | 68,34 | 62,20 | 62,28 | -6,93% | 2.114.227,00 |
| 22.04.2024 | 66,70 | 67,24 | 66,16 | 66,92 | 0,97% | 493.105,00 |
| 19.04.2024 | 65,50 | 66,54 | 64,78 | 66,28 | 0,27% | 688.711,00 |
| 18.04.2024 | 66,00 | 66,40 | 65,72 | 66,10 | 0,61% | 512.038,00 |
| 17.04.2024 | 66,78 | 67,72 | 65,70 | 65,70 | 0,71% | 512.027,00 |
| 16.04.2024 | 65,18 | 65,90 | 64,88 | 65,24 | -1,06% | 419.672,00 |
| 15.04.2024 | 65,66 | 66,36 | 65,66 | 65,94 | 0,58% | 302.452,00 |
| 12.04.2024 | 66,64 | 66,80 | 65,12 | 65,56 | -0,79% | 299.112,00 |
| 11.04.2024 | 66,34 | 66,76 | 65,58 | 66,08 | -0,99% | 464.418,00 |
| 10.04.2024 | 67,24 | 67,78 | 66,34 | 66,74 | 0,15% | 425.411,00 |
| 09.04.2024 | 66,76 | 67,20 | 66,56 | 66,64 | -0,60% | 257.307,00 |
| 08.04.2024 | 66,82 | 67,28 | 66,56 | 67,04 | -0,06% | 242.951,00 |
| 05.04.2024 | 67,76 | 67,88 | 67,02 | 67,08 | -2,75% | 339.694,00 |
| 04.04.2024 | 69,38 | 70,16 | 68,34 | 68,98 | -0,58% | 323.883,00 |
| 03.04.2024 | 68,62 | 69,38 | 67,36 | 69,38 | 1,17% | 330.077,00 |
| 02.04.2024 | 69,52 | 70,12 | 68,58 | 68,58 | -0,87% | 705.737,00 |
| 28.03.2024 | 70,06 | 70,16 | 69,08 | 69,18 | -1,31% | 321.731,00 |
| 27.03.2024 | 68,82 | 70,40 | 68,50 | 70,10 | 1,77% | 384.105,00 |
| 26.03.2024 | 67,10 | 69,16 | 66,80 | 68,88 | 1,98% | 507.402,00 |
| 25.03.2024 | 66,66 | 67,74 | 66,10 | 67,54 | 1,44% | 449.328,00 |
| 22.03.2024 | 66,86 | 67,04 | 66,40 | 66,58 | -0,48% | 280.868,00 |
| 21.03.2024 | 67,50 | 67,54 | 66,60 | 66,90 | 0,75% | 359.039,00 |
| 20.03.2024 | 66,30 | 66,72 | 66,30 | 66,40 | -0,09% | 248.574,00 |
| 19.03.2024 | 65,76 | 66,52 | 65,74 | 66,46 | 0,64% | 329.064,00 |
| 18.03.2024 | 65,42 | 66,18 | 65,28 | 66,04 | 0,82% | 396.325,00 |
| 15.03.2024 | 65,82 | 66,18 | 65,38 | 65,50 | -0,58% | 906.938,00 |
| 14.03.2024 | 66,30 | 66,38 | 65,72 | 65,88 | -0,03% | 265.234,00 |
| 13.03.2024 | 66,22 | 66,22 | 65,76 | 65,90 | -0,42% | 317.028,00 |
| 12.03.2024 | 66,44 | 66,50 | 65,96 | 66,18 | 0,30% | 197.352,00 |
| 11.03.2024 | 66,54 | 66,68 | 65,78 | 65,98 | -1,05% | 303.246,00 |
| 08.03.2024 | 66,34 | 66,70 | 66,22 | 66,68 | 0,57% | 376.566,00 |
| 07.03.2024 | 65,80 | 66,90 | 65,50 | 66,30 | 0,64% | 484.508,00 |
| 06.03.2024 | 66,28 | 66,80 | 65,88 | 65,88 | -0,72% | 294.390,00 |
| 05.03.2024 | 66,88 | 66,96 | 66,22 | 66,36 | -1,19% | 211.470,00 |
| 04.03.2024 | 67,76 | 67,76 | 66,50 | 67,16 | -1,00% | 251.317,00 |
| 01.03.2024 | 67,22 | 68,26 | 67,22 | 67,84 | 0,74% | 238.831,00 |
| 29.02.2024 | 68,26 | 68,66 | 66,82 | 67,34 | -1,12% | 1.014.157,00 |
| 28.02.2024 | 67,58 | 68,10 | 67,12 | 68,10 | 0,41% | 387.103,00 |
| 27.02.2024 | 66,52 | 67,92 | 66,52 | 67,82 | 1,83% | 260.211,00 |
| 26.02.2024 | 68,22 | 68,34 | 66,60 | 66,60 | -2,75% | 398.545,00 |
| 23.02.2024 | 68,66 | 68,82 | 68,18 | 68,48 | 0,47% | 228.078,00 |
| 22.02.2024 | 68,14 | 68,58 | 67,88 | 68,16 | 0,26% | 269.176,00 |
| 21.02.2024 | 68,00 | 68,62 | 67,62 | 67,98 | -0,09% | 255.607,00 |
| 20.02.2024 | 68,64 | 68,78 | 67,50 | 68,04 | -0,99% | 320.569,00 |
| 19.02.2024 | 68,76 | 68,92 | 68,36 | 68,72 | -0,64% | 182.064,00 |
| 16.02.2024 | 68,82 | 69,36 | 68,56 | 69,16 | 0,96% | 482.860,00 |
| 15.02.2024 | 67,84 | 68,82 | 67,70 | 68,50 | 1,54% | 467.579,00 |
| 14.02.2024 | 67,06 | 67,58 | 67,00 | 67,46 | 0,90% | 288.250,00 |
| 13.02.2024 | 69,00 | 69,10 | 66,50 | 66,86 | -2,99% | 448.195,00 |
| 12.02.2024 | 68,46 | 68,94 | 68,26 | 68,92 | 0,70% | 266.590,00 |
| 09.02.2024 | 69,00 | 69,50 | 68,42 | 68,44 | -0,73% | 294.043,00 |
| 08.02.2024 | 69,94 | 70,28 | 68,66 | 68,94 | -0,95% | 433.067,00 |
| 07.02.2024 | 73,56 | 73,56 | 68,54 | 69,60 | -2,30% | 608.417,00 |
| 06.02.2024 | 70,90 | 71,30 | 70,20 | 71,24 | 1,14% | 369.381,00 |
| 05.02.2024 | 70,52 | 70,76 | 70,06 | 70,44 | 0,00% | 334.699,00 |
| 02.02.2024 | 71,66 | 71,88 | 70,44 | 70,44 | -0,82% | 300.408,00 |
| 01.02.2024 | 70,96 | 71,30 | 70,70 | 71,02 | -0,31% | 212.562,00 |
| 31.01.2024 | 71,38 | 71,78 | 71,24 | 71,24 | 0,25% | 334.002,00 |
| 30.01.2024 | 71,54 | 71,54 | 70,88 | 71,06 | -0,20% | 226.171,00 |
| 29.01.2024 | 71,26 | 71,44 | 70,64 | 71,20 | -0,53% | 233.470,00 |
| 26.01.2024 | 70,46 | 72,18 | 70,46 | 71,58 | 1,73% | 366.770,00 |
| 25.01.2024 | 70,82 | 71,28 | 68,40 | 70,36 | -0,54% | 539.055,00 |
| 24.01.2024 | 69,78 | 70,92 | 69,58 | 70,74 | 1,99% | 424.717,00 |
| 23.01.2024 | 69,14 | 69,54 | 69,12 | 69,36 | 0,52% | 261.033,00 |
| 22.01.2024 | 69,30 | 69,80 | 68,58 | 69,00 | 0,09% | 229.031,00 |
| 19.01.2024 | 69,52 | 69,98 | 68,86 | 68,94 | -0,26% | 412.324,00 |
| 18.01.2024 | 68,82 | 69,28 | 68,14 | 69,12 | 0,14% | 315.057,00 |
| 17.01.2024 | 69,04 | 69,38 | 68,70 | 69,02 | -1,09% | 280.920,00 |
| 16.01.2024 | 69,62 | 69,94 | 69,26 | 69,78 | -0,31% | 230.089,00 |
| 15.01.2024 | 70,94 | 70,94 | 70,00 | 70,00 | -0,82% | 162.222,00 |
| 12.01.2024 | 70,66 | 71,14 | 70,50 | 70,58 | 0,63% | 262.004,00 |
| 11.01.2024 | 70,48 | 71,28 | 70,14 | 70,14 | -0,17% | 276.635,00 |
| 10.01.2024 | 70,00 | 70,26 | 69,64 | 70,26 | -0,03% | 256.418,00 |
| 09.01.2024 | 70,34 | 70,58 | 69,88 | 70,28 | -0,28% | 349.694,00 |
| 08.01.2024 | 70,36 | 70,60 | 69,42 | 70,48 | -0,45% | 372.834,00 |
| 05.01.2024 | 70,64 | 71,06 | 69,88 | 70,80 | -0,39% | 313.894,00 |
| 04.01.2024 | 71,32 | 72,14 | 70,72 | 71,08 | -1,25% | 395.253,00 |
| 03.01.2024 | 73,42 | 73,54 | 71,68 | 71,98 | -2,44% | 362.008,00 |
| 02.01.2024 | 74,82 | 75,24 | 73,02 | 73,78 | -1,39% | 221.128,00 |
| 29.12.2023 | 74,86 | 75,26 | 74,78 | 74,82 | -0,13% | 152.161,00 |
| 28.12.2023 | 75,00 | 75,20 | 74,64 | 74,92 | 0,08% | 166.369,00 |
| 27.12.2023 | 74,30 | 74,94 | 74,30 | 74,86 | 0,27% | 155.649,00 |
| 22.12.2023 | 74,46 | 75,04 | 74,44 | 74,66 | 0,11% | 152.788,00 |
| 21.12.2023 | 74,26 | 75,02 | 74,26 | 74,58 | -0,21% | 144.422,00 |
| 20.12.2023 | 74,92 | 75,30 | 74,48 | 74,74 | -0,19% | 239.392,00 |
| 19.12.2023 | 73,60 | 75,04 | 73,60 | 74,88 | 1,93% | 307.270,00 |
| 18.12.2023 | 74,08 | 74,44 | 73,28 | 73,46 | -1,45% | 406.126,00 |
| 15.12.2023 | 74,60 | 74,84 | 74,08 | 74,54 | 0,22% | 644.997,00 |
| 14.12.2023 | 73,30 | 74,82 | 73,30 | 74,38 | 2,91% | 469.644,00 |
| 13.12.2023 | 71,72 | 72,66 | 71,68 | 72,28 | 0,03% | 343.256,00 |
| 12.12.2023 | 72,62 | 72,92 | 72,14 | 72,26 | -0,44% | 482.182,00 |
| 11.12.2023 | 72,14 | 72,60 | 71,72 | 72,58 | 0,42% | 261.782,00 |
| 08.12.2023 | 72,30 | 72,86 | 71,72 | 72,28 | 0,17% | 359.701,00 |
| 07.12.2023 | 71,36 | 72,22 | 71,16 | 72,16 | 0,87% | 263.095,00 |