65,150€
0,11%
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 | 64,84 | 65,44 | 64,80 | 65,11 | 0,05% | - |
| 16.05.2024 | 65,18 | 65,18 | 64,60 | 65,08 | -0,70% | 187,00 |
| 15.05.2024 | 66,06 | 66,06 | 65,52 | 65,54 | -0,58% | 373,00 |
| 14.05.2024 | 64,32 | 65,92 | 64,32 | 65,92 | 2,30% | 1.073,00 |
| 13.05.2024 | 64,00 | 65,00 | 63,80 | 64,44 | 1,93% | 1.959,00 |
| 10.05.2024 | 64,30 | 64,30 | 63,00 | 63,22 | -1,43% | 612,00 |
| 09.05.2024 | 63,76 | 64,20 | 63,76 | 64,14 | 0,34% | 205,00 |
| 08.05.2024 | 64,08 | 64,40 | 63,92 | 63,92 | -0,75% | 118,00 |
| 07.05.2024 | 63,60 | 64,52 | 63,60 | 64,40 | 1,74% | 174,00 |
| 06.05.2024 | 63,28 | 63,32 | 63,14 | 63,30 | 0,19% | 222,00 |
| 03.05.2024 | 61,82 | 63,38 | 61,82 | 63,18 | 1,90% | 1.617,00 |
| 02.05.2024 | 61,74 | 62,20 | 61,72 | 62,00 | -0,39% | 1.058,00 |
| 30.04.2024 | 62,36 | 62,64 | 61,94 | 62,24 | 0,81% | 564,00 |
| 29.04.2024 | 61,68 | 62,02 | 61,68 | 61,74 | -1,84% | 1.038,00 |
| 26.04.2024 | 62,56 | 62,90 | 62,00 | 62,90 | 1,29% | 1.105,00 |
| 25.04.2024 | 62,30 | 62,76 | 61,80 | 62,10 | -0,38% | 1.402,00 |
| 24.04.2024 | 63,32 | 64,08 | 62,28 | 62,34 | -0,95% | 3.348,00 |
| 23.04.2024 | 68,10 | 68,96 | 62,30 | 62,94 | -6,17% | 4.171,00 |
| 22.04.2024 | 66,76 | 67,08 | 66,58 | 67,08 | 1,21% | 1.507,00 |
| 19.04.2024 | 65,12 | 66,36 | 65,00 | 66,28 | 0,94% | 2.140,00 |
| 18.04.2024 | 66,20 | 66,20 | 65,66 | 65,66 | -1,17% | 960,00 |
| 17.04.2024 | 65,26 | 67,42 | 65,26 | 66,44 | 1,59% | 1.384,00 |
| 16.04.2024 | 65,00 | 65,82 | 65,00 | 65,40 | -0,46% | 306,00 |
| 15.04.2024 | 65,90 | 66,18 | 65,70 | 65,70 | 0,80% | 191,00 |
| 12.04.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -1,66% | 53,00 |
| 11.04.2024 | 66,28 | 66,28 | 66,28 | 66,28 | -0,69% | 3,00 |
| 10.04.2024 | 67,50 | 67,50 | 66,44 | 66,74 | -0,39% | 329,00 |
| 09.04.2024 | 67,04 | 67,04 | 67,00 | 67,00 | -0,18% | 106,00 |
| 08.04.2024 | 67,12 | 67,12 | 67,12 | 67,12 | -0,39% | 80,00 |
| 05.04.2024 | 67,44 | 67,44 | 67,38 | 67,38 | -1,78% | 331,00 |
| 04.04.2024 | 69,50 | 69,86 | 68,60 | 68,60 | -0,78% | 1.545,00 |
| 03.04.2024 | 68,00 | 69,14 | 68,00 | 69,14 | 1,35% | 370,00 |
| 02.04.2024 | 69,78 | 70,12 | 68,22 | 68,22 | -2,18% | 1.043,00 |
| 28.03.2024 | 70,04 | 70,10 | 69,38 | 69,74 | -0,82% | 1.676,00 |
| 27.03.2024 | 69,00 | 70,38 | 68,84 | 70,32 | 1,97% | 788,00 |
| 26.03.2024 | 66,40 | 68,98 | 66,40 | 68,96 | 3,82% | 5.840,00 |
| 25.03.2024 | 66,06 | 66,42 | 66,06 | 66,42 | -0,27% | 525,00 |
| 22.03.2024 | 66,78 | 66,94 | 66,60 | 66,60 | -0,60% | 351,00 |
| 21.03.2024 | 66,72 | 67,12 | 66,72 | 67,00 | 0,36% | 336,00 |
| 20.03.2024 | 66,48 | 66,76 | 66,48 | 66,76 | 0,39% | 132,00 |
| 19.03.2024 | 66,18 | 66,50 | 66,18 | 66,50 | 1,22% | 473,00 |
| 18.03.2024 | 65,34 | 65,70 | 65,34 | 65,70 | 0,58% | 46,00 |
| 15.03.2024 | 65,92 | 65,92 | 65,32 | 65,32 | -0,79% | 514,00 |
| 14.03.2024 | 66,08 | 66,14 | 65,74 | 65,84 | -0,12% | 614,00 |
| 13.03.2024 | 65,92 | 65,92 | 65,92 | 65,92 | -0,66% | 31,00 |
| 12.03.2024 | 66,10 | 66,36 | 66,10 | 66,36 | 0,67% | 16,00 |
| 11.03.2024 | 66,50 | 66,50 | 65,92 | 65,92 | -0,60% | 774,00 |
| 08.03.2024 | 66,48 | 66,48 | 66,32 | 66,32 | -0,27% | 501,00 |
| 07.03.2024 | 66,00 | 66,86 | 65,78 | 66,50 | 0,76% | 2.519,00 |
| 06.03.2024 | 66,62 | 66,62 | 66,00 | 66,00 | -0,84% | 142,00 |
| 05.03.2024 | 66,58 | 66,70 | 66,56 | 66,56 | -0,98% | 567,00 |
| 04.03.2024 | 67,60 | 67,60 | 67,22 | 67,22 | -0,91% | 632,00 |
| 01.03.2024 | 67,42 | 68,10 | 67,42 | 67,84 | 0,36% | 321,00 |
| 29.02.2024 | 68,28 | 68,28 | 67,00 | 67,60 | 0,03% | 2.080,00 |
| 28.02.2024 | 67,22 | 67,62 | 67,22 | 67,58 | -0,47% | 1.472,00 |
| 27.02.2024 | 66,62 | 67,90 | 66,60 | 67,90 | 0,89% | 852,00 |
| 26.02.2024 | 68,16 | 68,16 | 67,28 | 67,30 | -1,44% | 66,00 |
| 23.02.2024 | 68,42 | 68,62 | 68,28 | 68,28 | 0,00% | 88,00 |
| 22.02.2024 | 68,06 | 68,28 | 68,06 | 68,28 | 0,41% | 36,00 |
| 21.02.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,15% | 6,00 |
| 20.02.2024 | 67,70 | 67,90 | 67,70 | 67,90 | -0,96% | 21,00 |
| 19.02.2024 | 68,56 | 68,56 | 68,56 | 68,56 | -0,55% | 20,00 |
| 16.02.2024 | 69,22 | 69,22 | 68,94 | 68,94 | 0,06% | 41,00 |
| 15.02.2024 | 68,04 | 68,90 | 68,04 | 68,90 | 2,16% | 41,00 |
| 14.02.2024 | 67,24 | 67,44 | 67,04 | 67,44 | 0,60% | 712,00 |
| 13.02.2024 | 68,10 | 68,10 | 66,62 | 67,04 | -2,73% | 162,00 |
| 12.02.2024 | 68,64 | 68,92 | 68,36 | 68,92 | 0,58% | 744,00 |
| 09.02.2024 | 68,50 | 68,78 | 68,50 | 68,52 | -0,29% | 662,00 |
| 08.02.2024 | 69,58 | 69,58 | 68,72 | 68,72 | -1,38% | 398,00 |
| 07.02.2024 | 70,00 | 72,80 | 68,96 | 69,68 | -1,97% | 3.160,00 |
| 06.02.2024 | 70,80 | 71,08 | 70,80 | 71,08 | 0,62% | 1.753,00 |
| 05.02.2024 | 70,64 | 70,64 | 70,64 | 70,64 | -1,12% | 70,00 |
| 02.02.2024 | 71,60 | 71,60 | 71,44 | 71,44 | 0,28% | 130,00 |
| 01.02.2024 | 70,94 | 71,24 | 70,94 | 71,24 | 0,14% | 151,00 |
| 31.01.2024 | 71,14 | 71,14 | 71,14 | 71,14 | -0,20% | 30,00 |
| 30.01.2024 | 70,98 | 71,28 | 70,94 | 71,28 | 0,39% | 1.223,00 |
| 29.01.2024 | 71,50 | 71,50 | 71,00 | 71,00 | -0,98% | 138,00 |
| 26.01.2024 | 71,46 | 72,06 | 71,46 | 71,70 | 2,90% | 835,00 |
| 25.01.2024 | 70,80 | 70,80 | 69,68 | 69,68 | -1,37% | 429,00 |
| 24.01.2024 | 69,93 | 70,94 | 69,58 | 70,65 | 2,01% | - |
| 23.01.2024 | 69,22 | 69,26 | 69,22 | 69,26 | 0,70% | 169,00 |
| 22.01.2024 | 69,04 | 69,04 | 68,68 | 68,78 | -0,12% | 446,00 |
| 19.01.2024 | 69,66 | 69,66 | 68,86 | 68,86 | -0,09% | 495,00 |
| 18.01.2024 | 68,70 | 69,14 | 68,68 | 68,92 | -0,17% | 1.720,00 |
| 17.01.2024 | 68,98 | 69,04 | 68,98 | 69,04 | -0,69% | 494,00 |
| 16.01.2024 | 69,72 | 69,72 | 69,52 | 69,52 | -1,03% | 109,00 |
| 15.01.2024 | 70,70 | 70,70 | 70,24 | 70,24 | -0,82% | 35,00 |
| 12.01.2024 | 70,82 | 70,82 | 70,82 | 70,82 | 0,33% | 166,00 |
| 11.01.2024 | 70,76 | 71,29 | 70,09 | 70,59 | 0,20% | - |
| 10.01.2024 | 70,04 | 70,49 | 69,65 | 70,45 | 0,10% | - |
| 09.01.2024 | 70,20 | 70,38 | 70,20 | 70,38 | -0,09% | 220,00 |
| 08.01.2024 | 69,52 | 70,50 | 69,52 | 70,44 | -0,11% | 253,00 |
| 05.01.2024 | 70,18 | 70,52 | 70,18 | 70,52 | -0,79% | 361,00 |
| 04.01.2024 | 70,76 | 71,08 | 70,74 | 71,08 | -1,17% | 142,00 |
| 03.01.2024 | 72,98 | 72,98 | 71,92 | 71,92 | -2,57% | 108,00 |
| 02.01.2024 | 75,12 | 75,12 | 73,70 | 73,82 | -1,65% | 133,00 |
| 29.12.2023 | 75,12 | 75,12 | 75,06 | 75,06 | 0,16% | 180,00 |
| 28.12.2023 | 74,82 | 74,94 | 74,76 | 74,94 | 0,35% | 285,00 |
| 27.12.2023 | 74,68 | 74,68 | 74,68 | 74,68 | 0,16% | 15,00 |
| 22.12.2023 | 75,00 | 75,00 | 74,56 | 74,56 | 0,16% | 53,00 |