Akzo Nobel

AKZO
🏛️ Deutschland →
60.64
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 60.64 60.64 60.64 60.64 0.0M
2025-09-26 61.08 61.08 61.08 61.08 0.0M
2025-09-25 61.34 61.34 60.96 60.96 0.0M
2025-09-24 62.02 62.02 61.04 61.04 0.0M
2025-09-23 61.26 61.26 61.12 61.12 0.0M
2025-09-22 61.42 61.42 61.26 61.26 0.0M
2025-09-19 61.12 61.50 61.12 61.50 0.0M
2025-09-18 61.24 61.24 60.74 60.74 0.0M
2025-09-17 60.98 60.98 60.98 60.98 0.0M
2025-09-16 62.02 62.02 60.90 60.90 0.0M
2025-09-15 61.42 61.80 61.42 61.80 0.0M
2025-09-12 61.20 61.20 61.20 61.20 0.0M
2025-09-11 60.76 60.76 60.76 60.76 0.0M
2025-09-10 61.50 61.50 60.82 60.82 0.0M
2025-09-09 61.64 61.92 61.44 61.44 0.0M
2025-09-08 60.64 61.70 60.10 61.70 0.0M
2025-09-05 59.28 59.28 59.28 59.28 0.0M
2025-09-04 59.00 59.00 59.00 59.00 0.0M
2025-09-03 58.88 59.42 58.88 59.42 0.0M
2025-09-02 58.84 58.84 58.66 58.66 0.0M
2025-09-01 59.40 59.40 59.40 59.40 0.0M
2025-08-29 59.38 59.38 58.64 58.64 0.0M
2025-08-28 59.42 59.42 59.42 59.42 0.0M
2025-08-27 60.12 60.12 59.12 59.12 0.0M
2025-08-26 60.12 60.58 60.12 60.20 0.0M
2025-08-25 61.14 61.24 61.14 61.20 0.0M
2025-08-22 56.86 60.90 56.86 60.80 0.0M
2025-08-21 58.52 58.52 58.16 58.16 0.0M
2025-08-20 58.06 58.06 58.04 58.04 0.0M
2025-08-19 56.48 56.68 56.48 56.68 0.0M
2025-08-18 56.46 56.46 56.36 56.36 0.0M
2025-08-15 56.28 56.72 56.28 56.72 0.0M
2025-08-14 55.70 55.80 55.70 55.80 0.0M
2025-08-13 55.68 55.68 55.68 55.68 0.0M
2025-08-12 55.60 55.60 55.24 55.46 0.0M
2025-08-11 55.98 55.98 55.24 55.24 0.0M
2025-08-08 55.62 55.84 55.62 55.84 0.0M
2025-08-07 54.42 56.14 54.42 56.14 0.0M
2025-08-06 54.96 54.96 54.78 54.78 0.0M
2025-08-05 54.22 54.22 54.16 54.16 0.0M
2025-08-04 54.34 54.34 53.72 53.72 0.0M
2025-08-01 54.78 54.78 54.02 54.02 0.0M
2025-07-31 56.52 56.52 54.80 54.80 0.0M
2025-07-30 57.10 57.10 56.74 56.74 0.0M
2025-07-29 57.88 57.88 57.88 57.88 0.0M
2025-07-28 59.32 59.32 57.74 57.74 0.0M
2025-07-25 58.04 58.04 57.48 57.48 0.0M
2025-07-24 58.80 58.80 58.58 58.58 0.0M
2025-07-23 58.00 58.00 58.00 58.00 0.0M
2025-07-22 57.00 57.34 57.00 57.34 0.0M
2025-07-21 59.26 59.26 58.98 58.98 0.0M
2025-07-18 59.70 59.70 59.36 59.36 0.0M
2025-07-17 59.84 59.84 59.24 59.24 0.0M
2025-07-16 59.70 59.70 59.48 59.48 0.0M
2025-07-15 60.08 60.08 60.08 60.08 0.0M
2025-07-14 59.68 59.84 59.68 59.76 0.0M
2025-07-11 61.16 61.16 60.68 60.68 0.0M
2025-07-10 60.68 61.22 60.68 61.22 0.0M
2025-07-09 60.60 60.60 60.60 60.60 0.0M
2025-07-08 59.96 60.66 59.96 60.66 0.0M
2025-07-07 59.86 59.86 59.86 59.86 0.0M
2025-07-04 60.06 60.06 59.42 59.62 0.0M
2025-07-03 59.84 59.84 59.84 59.84 0.0M
2025-07-02 59.66 59.66 59.48 59.48 0.0M
2025-07-01 59.44 59.44 58.40 58.40 0.0M
2025-06-30 60.14 60.14 60.14 60.14 0.0M
2025-06-27 61.50 61.50 61.50 61.50 0.0M
2025-06-26 59.36 59.36 59.36 59.36 0.0M
2025-06-25 59.56 59.56 59.14 59.14 0.0M
2025-06-24 59.22 59.64 59.22 59.64 0.0M
2025-06-23 57.26 57.28 57.26 57.28 0.0M
2025-06-20 57.70 57.70 57.50 57.50 0.0M
2025-06-19 56.62 56.66 56.62 56.66 0.0M
2025-06-18 57.90 57.98 57.90 57.98 0.0M
2025-06-17 57.98 58.06 57.96 58.06 0.0M
2025-06-16 58.08 58.08 57.64 57.64 0.0M
2025-06-13 58.74 58.74 58.12 58.12 0.0M
2025-06-12 59.80 59.80 59.64 59.80 0.0M
2025-06-11 60.42 60.72 60.42 60.72 0.0M
2025-06-10 58.68 60.50 58.68 60.50 0.0M
2025-06-09 58.18 58.74 58.18 58.74 0.0M
2025-06-06 58.38 58.40 58.28 58.28 0.0M
2025-06-05 58.24 58.40 58.24 58.40 0.0M
2025-06-04 59.64 60.06 59.64 60.06 0.0M
2025-06-03 60.04 60.04 60.04 60.04 0.0M
2025-06-02 59.92 59.92 59.36 59.36 0.0M
2025-05-30 59.38 59.38 59.38 59.38 0.0M
2025-05-29 59.84 59.84 59.84 59.84 0.0M
2025-05-28 59.24 59.24 59.24 59.24 0.0M
2025-05-27 59.82 59.82 59.82 59.82 0.0M
2025-05-26 60.44 60.44 60.44 60.44 0.0M
2025-05-23 60.58 60.58 60.58 60.58 0.0M
2025-05-22 59.50 59.50 59.36 59.36 0.0M
2025-05-21 59.94 59.94 59.56 59.56 0.0M
2025-05-20 59.74 59.74 59.22 59.22 0.0M
2025-05-19 59.38 59.38 59.38 59.38 0.0M
2025-05-16 59.54 59.54 59.20 59.20 0.0M
2025-05-15 58.38 59.58 58.38 59.58 0.0M
2025-05-14 59.44 59.44 59.44 59.44 0.0M
2025-05-13 59.24 59.24 59.24 59.24 0.0M
2025-05-12 58.44 59.52 58.44 59.52 0.0M
2025-05-09 57.88 58.14 57.86 57.86 0.0M
2025-05-08 57.08 57.60 57.08 57.60 0.0M
2025-05-07 57.66 57.66 57.20 57.20 0.0M
2025-05-06 58.36 58.36 58.36 58.36 0.0M
2025-05-05 57.10 57.10 57.10 57.10 0.0M
2025-05-02 55.64 56.40 55.64 56.40 0.0M
2025-04-29 54.54 54.64 54.54 54.64 0.0M
2025-04-28 56.30 56.34 56.30 56.34 0.0M
2025-04-25 56.34 56.34 55.78 55.78 0.0M
2025-04-24 55.24 55.24 55.24 55.24 0.0M
2025-04-23 52.76 55.72 52.76 55.72 0.0M
2025-04-22 51.10 51.20 51.10 51.20 0.0M
2025-04-17 51.52 51.52 51.40 51.40 0.0M
2025-04-16 51.38 51.68 51.38 51.68 0.0M
2025-04-15 51.32 51.88 51.32 51.80 0.0M
2025-04-14 50.84 50.90 50.84 50.90 0.0M
2025-04-11 51.90 51.90 49.30 49.30 0.0M
2025-04-10 54.08 54.08 54.08 54.08 0.0M
2025-04-09 49.47 49.47 49.46 49.46 0.0M
2025-04-08 51.28 51.38 51.28 51.38 0.0M
2025-04-07 50.88 50.88 50.38 50.38 0.0M
2025-04-04 56.64 56.64 56.02 56.02 0.0M
2025-04-03 56.62 56.64 56.62 56.64 0.0M
2025-04-02 57.18 57.18 57.18 57.18 0.0M
2025-04-01 57.04 57.04 57.04 57.04 0.0M
2025-03-31 56.20 56.20 56.20 56.20 0.0M
2025-03-28 57.18 58.16 57.18 58.16 0.0M
2025-03-27 58.40 58.56 57.72 57.72 0.0M
2025-03-26 59.74 59.74 59.74 59.74 0.0M
2025-03-25 59.44 59.56 59.44 59.56 0.0M
2025-03-24 60.34 60.34 59.26 59.26 0.0M
2025-03-21 60.78 60.78 60.16 60.16 0.0M
2025-03-20 61.72 61.88 61.38 61.38 0.0M
2025-03-19 61.68 61.84 61.68 61.84 0.0M
2025-03-18 61.52 61.52 61.52 61.52 0.0M
2025-03-17 61.80 62.06 61.76 62.06 0.0M
2025-03-14 60.34 60.34 60.34 60.34 0.0M
2025-03-13 61.34 61.34 60.00 60.00 0.0M
2025-03-12 60.74 60.74 60.74 60.74 0.0M
2025-03-11 60.32 61.14 60.32 61.14 0.0M
2025-03-10 61.90 61.90 61.90 61.90 0.0M
2025-03-07 61.98 61.98 61.42 61.42 0.0M
2025-03-06 60.68 61.52 60.68 61.52 0.0M
2025-03-05 58.26 58.26 58.26 58.26 0.0M
2025-03-04 58.28 58.28 57.66 57.66 0.0M
2025-03-03 59.52 59.52 58.82 58.82 0.0M
2025-02-28 59.16 59.16 59.16 59.16 0.0M
2025-02-27 60.10 60.10 60.10 60.10 0.0M
2025-02-26 59.76 60.08 59.76 60.08 0.0M
2025-02-25 57.92 59.18 57.92 59.18 0.0M
2025-02-24 58.06 58.06 58.06 58.06 0.0M
2025-02-21 57.44 57.44 57.44 57.44 0.0M
2025-02-20 57.78 58.06 57.78 58.06 0.0M
2025-02-19 59.64 59.74 59.64 59.74 0.0M
2025-02-18 59.78 59.86 59.76 59.86 0.0M
2025-02-17 59.10 59.78 59.10 59.78 0.0M
2025-02-14 58.62 58.94 58.62 58.94 0.0M
2025-02-13 57.60 57.60 57.60 57.60 0.0M
2025-02-12 56.24 56.56 56.24 56.56 0.0M
2025-02-11 56.82 56.82 56.26 56.26 0.0M
2025-02-10 56.38 57.02 56.38 57.02 0.0M
2025-02-07 57.34 57.34 56.60 56.60 0.0M
2025-02-06 55.02 55.02 54.78 54.78 0.0M
2025-02-05 54.64 55.12 54.52 55.12 0.0M
2025-02-04 53.50 54.80 53.50 54.80 0.0M
2025-02-03 53.68 53.68 53.68 53.68 0.0M
2025-01-31 56.54 56.54 56.54 56.54 0.0M
2025-01-30 57.24 57.24 57.24 57.24 0.0M
2025-01-29 59.40 59.40 56.80 57.00 0.0M
2025-01-28 60.32 60.50 59.80 59.80 0.0M
2025-01-27 59.70 60.28 59.70 60.28 0.0M
2025-01-24 59.70 60.66 59.70 60.44 0.0M
2025-01-23 59.32 59.32 59.24 59.24 0.0M
2025-01-22 59.96 59.96 59.72 59.76 0.0M
2025-01-21 59.88 59.96 59.88 59.96 0.0M
2025-01-20 59.04 60.16 59.04 60.16 0.0M
2025-01-17 58.32 58.92 58.32 58.92 0.0M
2025-01-16 57.88 58.08 57.88 58.08 0.0M
2025-01-15 56.00 56.00 56.00 56.00 0.0M
2025-01-14 55.64 57.16 55.64 57.16 0.0M
2025-01-13 55.72 55.76 55.72 55.76 0.0M
2025-01-10 57.00 57.08 57.00 57.08 0.0M
2025-01-09 57.28 57.28 56.68 56.68 0.0M
2025-01-08 58.20 58.20 57.20 57.20 0.0M
2025-01-07 57.38 58.44 57.38 58.44 0.0M
2025-01-06 56.08 57.50 56.08 57.50 0.0M
2025-01-03 56.86 56.86 56.86 56.86 0.0M
2025-01-02 57.44 57.60 57.44 57.60 0.0M