Akzo Nobel N.V. AKZA
EURONEXT · Hollanda · Proses Endüstrileri
€55,44-1,42 (-%2,50)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €55,44 | -%2,50 | €56,40 | €56,58 | €55,44 | 553,46K |
| 2026-09-30 | €56,86 | +%0,18 | €57,00 | €57,28 | €56,72 | 540,66K |
| 2026-09-29 | €56,76 | +%0,53 | €56,24 | €57,02 | €56,02 | 511,47K |
| 2026-09-28 | €56,46 | -%0,67 | €57,52 | €57,84 | €56,12 | 494,00K |
| 2026-09-25 | €56,84 | +%0,67 | €56,72 | €57,20 | €56,50 | 437,68K |
| 2026-09-24 | €56,46 | -%1,02 | €57,38 | €57,60 | €56,30 | 446,76K |
| 2026-09-23 | €57,04 | -%0,80 | €57,54 | €57,80 | €56,80 | 345,42K |
| 2026-09-22 | €57,50 | +%2,28 | €56,04 | €57,84 | €55,82 | 720,19K |
| 2026-09-21 | €56,22 | +%0,25 | €56,30 | €56,66 | €55,76 | 420,80K |
| 2026-09-18 | €56,08 | -%0,74 | €56,24 | €56,58 | €55,72 | 757,30K |
| 2026-09-17 | €56,50 | -%1,81 | €57,78 | €57,98 | €56,50 | 462,49K |
| 2026-09-16 | €57,54 | +%0,42 | €57,48 | €57,80 | €57,28 | 424,62K |
| 2026-09-15 | €57,30 | -%0,56 | €57,40 | €57,74 | €56,57 | 361,08K |
| 2026-09-14 | €57,62 | -%1,06 | €57,52 | €57,99 | €57,30 | 377,42K |
| 2026-09-11 | €58,24 | +%0,59 | €58,06 | €58,54 | €57,86 | 264,17K |
| 2026-09-10 | €57,90 | -%2,36 | €59,10 | €59,10 | €57,70 | 592,48K |
| 2026-09-09 | €59,30 | -%2,63 | €60,46 | €61,20 | €59,20 | 610,85K |
| 2026-09-08 | €60,90 | +%1,23 | €59,86 | €61,54 | €59,78 | 301,26K |
| 2026-09-07 | €60,16 | -%0,95 | €60,52 | €60,54 | €60,02 | 201,75K |
| 2026-09-04 | €60,74 | +%0,07 | €60,40 | €61,06 | €60,40 | 366,18K |
| 2026-09-03 | €60,70 | +%1,03 | €60,00 | €61,04 | €59,68 | 497,45K |
| 2026-09-02 | €60,08 | -%0,03 | €59,44 | €60,34 | €59,22 | 359,51K |
| 2026-09-01 | €60,10 | -%2,59 | €61,56 | €62,08 | €59,77 | 428,47K |
| 2026-08-31 | €61,70 | -%0,36 | €62,30 | €62,72 | €61,70 | 595,29K |
| 2026-08-28 | €61,92 | +%0,65 | €61,88 | €62,44 | €61,60 | 337,87K |
| 2026-08-27 | €61,52 | +%0,49 | €61,14 | €61,52 | €60,84 | 348,58K |
| 2026-08-26 | €61,22 | +%1,02 | €60,78 | €62,06 | €60,78 | 418,13K |
| 2026-08-25 | €60,60 | -%0,16 | €60,70 | €61,22 | €60,16 | 363,86K |
| 2026-08-24 | €60,70 | +%0,56 | €60,16 | €61,04 | €60,16 | 288,62K |
| 2026-08-21 | €60,36 | +%0,13 | €60,18 | €60,76 | €59,98 | 422,74K |
| 2026-08-20 | €60,28 | -%0,56 | €60,34 | €60,54 | €59,64 | 329,77K |
| 2026-08-19 | €60,62 | +%0,70 | €60,00 | €61,02 | €59,98 | 383,15K |
| 2026-08-18 | €60,20 | -%1,54 | €60,80 | €61,02 | €60,04 | 270,26K |
| 2026-08-17 | €61,14 | -%1,80 | €62,00 | €62,04 | €61,02 | 298,53K |
| 2026-08-14 | €62,26 | -%0,03 | €62,36 | €62,62 | €61,88 | 273,10K |
| 2026-08-13 | €62,28 | -%0,86 | €62,80 | €63,00 | €61,92 | 355,32K |
| 2026-08-12 | €62,82 | +%0,45 | €62,98 | €63,74 | €62,50 | 441,59K |
| 2026-08-11 | €62,54 | -%0,16 | €62,40 | €62,74 | €62,06 | 287,38K |
| 2026-08-10 | €62,64 | -%1,39 | €63,60 | €63,60 | €62,28 | 277,15K |
| 2026-08-07 | €63,52 | -%0,06 | €63,24 | €63,94 | €63,22 | 309,01K |
| 2026-08-06 | €63,56 | +%0,89 | €63,08 | €63,88 | €62,92 | 489,03K |
| 2026-08-05 | €63,00 | +%0,13 | €62,94 | €63,20 | €62,58 | 455,87K |
| 2026-08-04 | €62,92 | +%2,24 | €61,90 | €63,04 | €61,24 | 506,09K |
| 2026-08-03 | €61,54 | +%1,35 | €61,22 | €62,16 | €61,12 | 408,29K |
| 2026-07-31 | €60,72 | -%0,59 | €60,92 | €61,38 | €60,70 | 471,44K |
| 2026-07-30 | €61,08 | +%0,53 | €61,00 | €62,32 | €60,91 | 422,29K |
| 2026-07-29 | €60,76 | -%0,03 | €60,68 | €61,28 | €60,12 | 582,87K |
| 2026-07-28 | €60,78 | +%4,00 | €58,50 | €61,56 | €58,50 | 800,77K |
| 2026-07-27 | €58,44 | +%1,00 | €58,82 | €59,56 | €58,44 | 552,97K |
| 2026-07-24 | €57,86 | +%2,81 | €56,04 | €57,98 | €55,84 | 566,92K |
| 2026-07-23 | €56,28 | -%3,20 | €58,04 | €58,18 | €55,88 | 471,72K |
| 2026-07-22 | €58,14 | +%1,71 | €57,02 | €59,06 | €56,68 | 625,08K |
| 2026-07-21 | €57,16 | -%0,45 | €57,34 | €57,46 | €56,86 | 425,14K |
| 2026-07-20 | €57,42 | -%0,28 | €57,00 | €58,28 | €56,46 | 367,81K |
| 2026-07-17 | €57,58 | -%0,07 | €57,00 | €57,82 | €56,80 | 538,54K |
| 2026-07-16 | €57,62 | +%1,05 | €57,00 | €57,62 | €56,36 | 399,59K |
| 2026-07-15 | €57,02 | -%0,56 | €57,46 | €57,82 | €57,02 | 606,49K |
| 2026-07-14 | €57,34 | -%0,24 | €57,26 | €58,06 | €56,66 | 535,75K |
| 2026-07-13 | €57,48 | +%0,14 | €59,46 | €60,18 | €57,48 | 1,24M |
| 2026-07-10 | €57,40 | +%0,53 | €57,70 | €57,72 | €56,96 | 344,58K |
| 2026-07-09 | €57,10 | -%0,42 | €57,88 | €58,28 | €56,84 | 405,07K |
| 2026-07-08 | €57,34 | -%4,24 | €59,40 | €59,50 | €57,16 | 835,71K |
| 2026-07-07 | €59,88 | +%0,30 | €60,14 | €60,68 | €59,66 | 267,33K |
| 2026-07-06 | €59,70 | -%1,81 | €60,80 | €61,26 | €59,70 | 222,61K |
| 2026-07-03 | €60,80 | +%1,00 | €60,58 | €60,94 | €60,44 | 218,23K |
| 2026-07-02 | €60,20 | +%1,38 | €59,40 | €60,50 | €59,40 | 377,58K |
| 2026-07-01 | €59,38 | +%0,07 | €59,52 | €59,76 | €58,72 | 323,99K |
| 2026-06-30 | €59,34 | +%0,41 | €59,62 | €59,64 | €58,80 | 593,95K |
| 2026-06-29 | €59,10 | -%2,06 | €60,48 | €60,48 | €58,86 | 389,94K |
| 2026-06-26 | €60,34 | -%1,60 | €61,54 | €61,64 | €59,96 | 475,11K |
| 2026-06-25 | €61,32 | +%0,82 | €61,00 | €61,94 | €60,92 | 516,52K |
| 2026-06-24 | €60,82 | +%1,47 | €59,50 | €61,08 | €59,50 | 590,53K |
| 2026-06-23 | €59,94 | -%1,25 | €59,00 | €60,16 | €58,90 | 521,66K |
| 2026-06-22 | €60,70 | +%3,62 | €59,42 | €61,04 | €59,24 | 757,92K |
| 2026-06-19 | €58,58 | -%1,74 | €59,20 | €59,88 | €58,58 | 1,04M |
| 2026-06-18 | €59,62 | +%1,05 | €58,66 | €59,80 | €58,20 | 817,12K |
| 2026-06-17 | €59,00 | +%0,68 | €58,80 | €59,24 | €57,86 | 859,88K |
| 2026-06-16 | €58,60 | -%0,51 | €58,64 | €59,46 | €58,60 | 610,41K |
| 2026-06-15 | €58,90 | +%1,94 | €59,56 | €59,78 | €58,60 | 589,50K |
| 2026-06-12 | €57,78 | +%2,05 | €57,70 | €58,82 | €57,48 | 858,32K |
| 2026-06-11 | €56,62 | -%1,22 | €56,74 | €57,56 | €56,60 | 818,55K |
| 2026-06-10 | €57,32 | +%0,24 | €57,26 | €58,08 | €56,72 | 510,68K |
| 2026-06-09 | €57,18 | +%1,20 | €56,18 | €57,90 | €56,12 | 678,38K |
| 2026-06-08 | €56,50 | -%1,43 | €56,34 | €57,02 | €55,98 | 788,00K |
| 2026-06-05 | €57,32 | +%1,24 | €56,80 | €58,12 | €56,76 | 1,25M |
| 2026-06-04 | €56,62 | +%2,95 | €55,12 | €56,76 | €55,10 | 1,45M |
| 2026-06-03 | €55,00 | -%17,22 | €53,40 | €55,02 | €51,56 | 3,76M |
| 2026-06-02 | €66,44 | +%0,61 | €66,56 | €66,86 | €66,00 | 621,43K |
| 2026-06-01 | €66,04 | +%0,58 | €65,60 | €66,08 | €64,78 | 992,94K |
| 2026-05-29 | €65,66 | -%0,12 | €65,80 | €67,64 | €65,60 | 2,42M |