WKN: | A2PB32 |
ISIN: | NL0013267909 |
Land: | Niederlande |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Akzo Nobel-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 11. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
10.07.2025 |
60,68 61,22 |
61,22 60,68 |
60,68 | 61,22 |
0 1,02% |
1,02% |
09.07.2025 |
60,60 60,60 |
60,60 60,60 |
60,60 | 60,60 |
0 -0,10% |
-0,10% |
08.07.2025 |
59,96 60,66 |
60,66 59,96 |
59,96 | 60,66 |
0 1,34% |
1,34% |
07.07.2025 |
59,86 59,86 |
59,86 59,86 |
59,86 | 59,86 |
0 0,40% |
0,40% |
04.07.2025 |
60,06 59,62 |
60,06 59,42 |
59,42 | 59,62 |
21.391 -0,37% |
-0,37% |
03.07.2025 |
59,84 59,84 |
59,84 59,84 |
59,84 | 59,84 |
6.882 0,61% |
0,61% |
02.07.2025 |
59,66 59,48 |
59,66 59,48 |
59,48 | 59,48 |
0 1,85% |
1,85% |
01.07.2025 |
59,44 58,40 |
59,44 58,40 |
58,40 | 58,40 |
5.840 -2,89% |
-2,89% |
30.06.2025 |
60,14 60,14 |
60,14 60,14 |
60,14 | 60,14 |
0 -2,21% |
-2,21% |
27.06.2025 |
61,50 61,50 |
61,50 61,50 |
61,50 | 61,50 |
0 3,61% |
3,61% |
26.06.2025 |
59,36 59,36 |
59,36 59,36 |
59,36 | 59,36 |
0 0,37% |
0,37% |
25.06.2025 |
59,56 59,14 |
59,56 59,14 |
59,14 | 59,14 |
0 -0,84% |
-0,84% |
24.06.2025 |
59,22 59,64 |
59,64 59,22 |
59,22 | 59,64 |
0 4,12% |
4,12% |
23.06.2025 |
57,26 57,28 |
57,28 57,26 |
57,26 | 57,28 |
0 -0,38% |
-0,38% |
20.06.2025 |
57,70 57,50 |
57,70 57,50 |
57,50 | 57,50 |
0 1,48% |
1,48% |
19.06.2025 |
56,62 56,66 |
56,66 56,62 |
56,62 | 56,66 |
0 -2,28% |
-2,28% |
18.06.2025 |
57,90 57,98 |
57,98 57,90 |
57,90 | 57,98 |
0 -0,14% |
-0,14% |
17.06.2025 |
57,98 58,06 |
58,06 57,96 |
57,96 | 58,06 |
1.510 0,73% |
0,73% |
16.06.2025 |
58,08 57,64 |
58,08 57,64 |
57,64 | 57,64 |
0 -0,83% |
-0,83% |
13.06.2025 |
58,74 58,12 |
58,74 58,12 |
58,12 | 58,12 |
0 -2,81% |
-2,81% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
57,16 56,54 |
60,44 55,76 |
55,76 | 56,54 | -1,08% |
Februar |
56,54 59,16 |
60,10 53,68 |
53,68 | 59,16 | 4,63% |
März |
59,16 56,20 |
62,06 56,20 |
56,20 | 56,20 | -5,00% |
April |
56,20 54,64 |
57,18 49,30 |
49,30 | 54,64 | -2,78% |
Mai |
54,64 59,38 |
60,58 54,64 |
54,64 | 59,38 | 8,67% |
Juni |
59,38 60,14 |
61,50 56,66 |
56,66 | 60,14 | 1,28% |
Juli |
60,14 61,22 |
61,22 58,40 |
58,40 | 61,22 | 1,80% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
57,16 61,22 |
62,06 49,30 |
49,30 | 61,22 | 7,10% |
2024 |
74,74 57,16 |
74,74 52,90 |
52,90 | 57,16 | -23,52% |
2023 |
63,22 74,74 |
78,80 61,58 |
61,58 | 74,74 | 18,22% |
2022 |
95,78 63,22 |
98,18 56,40 |
56,40 | 63,22 | -33,99% |
2021 |
88,84 95,78 |
107,35 83,46 |
83,46 | 95,78 | 7,81% |
2020 |
91,00 88,84 |
91,50 48,40 |
48,40 | 88,84 | -2,37% |
2019 |
70,13 91,00 |
91,15 70,05 |
70,05 | 91,00 | 29,76% |
2018 |
73,57 70,13 |
83,44 69,08 |
69,08 | 70,13 | -4,68% |
2017 |
59,67 73,57 |
83,45 59,62 |
59,62 | 73,57 | 23,29% |
2016 |
63,02 59,67 |
65,23 50,43 |
50,43 | 59,67 | -5,32% |
2015 |
57,46 63,02 |
75,29 55,94 |
55,94 | 63,02 | 9,68% |
2014 |
56,42 57,46 |
61,09 48,09 |
48,09 | 57,46 | 1,84% |
2013 |
50,00 56,42 |
56,46 42,80 |
42,80 | 56,42 | 12,84% |
2012 |
36,93 50,00 |
50,02 35,36 |
35,36 | 50,00 | 35,39% |
2011 |
47,16 36,93 |
53,59 30,20 |
30,20 | 36,93 | -21,69% |
2010 |
46,44 47,16 |
47,96 37,61 |
37,61 | 47,16 | 1,55% |
2009 |
29,90 46,44 |
46,77 26,33 |
26,33 | 46,44 | 55,32% |
2008 |
54,24 29,90 |
57,68 23,45 |
23,45 | 29,90 | -44,87% |
2007 |
46,21 54,24 |
65,73 45,11 |
45,11 | 54,24 | 17,38% |
2006 |
39,67 46,21 |
49,05 38,56 |
38,56 | 46,21 | 16,49% |
2005 |
32,49 39,67 |
40,29 31,23 |
31,23 | 39,67 | 22,10% |
2004 |
30,22 32,49 |
33,74 25,16 |
25,16 | 32,49 | 7,51% |
2003 |
29,71 30,22 |
32,03 16,62 |
16,62 | 30,22 | 1,72% |
2002 |
50,62 29,71 |
54,39 28,20 |
28,20 | 29,71 | -41,31% |
2001 |
57,92 50,62 |
57,92 36,26 |
36,26 | 50,62 | -12,60% |
2000 |
50,67 57,92 |
58,88 38,07 |
38,07 | 57,92 | 14,31% |
1999 |
39,14 50,67 |
51,82 30,92 |
30,92 | 50,67 | 29,46% |
1998 |
39,46 39,14 |
58,45 27,04 |
27,04 | 39,14 | -0,81% |
1997 |
26,91 39,46 |
42,64 26,66 |
26,66 | 39,46 | 46,64% |
1996 |
21,24 26,91 |
27,03 20,21 |
20,21 | 26,91 | 26,69% |
1995 |
22,98 21,24 |
23,95 19,18 |
19,18 | 21,24 | -7,57% |
1994 |
21,69 22,98 |
26,02 21,57 |
21,57 | 22,98 | 5,95% |
1993 |
15,90 21,69 |
22,53 15,45 |
15,45 | 21,69 | 36,42% |
1992 |
14,94 15,90 |
18,97 14,16 |
14,16 | 15,90 | 6,43% |
1991 |
8,38 14,94 |
15,28 8,21 |
8,21 | 14,94 | 78,28% |
1990 |
9,79 8,38 |
9,82 7,26 |
7,26 | 8,38 | -14,40% |