43,945€
1,50%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 43,17 | 44,49 | 42,96 | 43,95 | 1,50% | 8.951,00 |
| 23.09.2026 | 44,10 | 44,27 | 43,18 | 43,30 | -2,05% | 15.994,00 |
| 22.09.2026 | 44,98 | 45,00 | 43,88 | 44,20 | -1,75% | 4.987,00 |
| 21.09.2026 | 44,85 | 45,20 | 44,53 | 44,99 | 0,83% | 9.979,00 |
| 18.09.2026 | 44,94 | 44,95 | 44,13 | 44,62 | -0,66% | 4.042,00 |
| 17.09.2026 | 44,22 | 45,21 | 44,22 | 44,91 | 2,08% | 14.781,00 |
| 16.09.2026 | 43,76 | 44,25 | 43,55 | 44,00 | 0,05% | 16.297,00 |
| 15.09.2026 | 43,80 | 44,52 | 43,05 | 43,98 | 1,21% | 9.381,00 |
| 14.09.2026 | 43,17 | 43,96 | 43,09 | 43,45 | 0,49% | 5.509,00 |
| 11.09.2026 | 43,15 | 43,64 | 43,05 | 43,24 | 0,28% | 7.802,00 |
| 10.09.2026 | 42,86 | 43,58 | 42,85 | 43,12 | 0,67% | 7.550,00 |
| 09.09.2026 | 43,60 | 43,62 | 42,74 | 42,84 | -1,97% | 6.322,00 |
| 08.09.2026 | 44,15 | 44,15 | 43,29 | 43,70 | -1,01% | 3.427,00 |
| 07.09.2026 | 44,63 | 44,68 | 43,83 | 44,14 | -1,13% | 4.177,00 |
| 04.09.2026 | 44,34 | 44,69 | 44,06 | 44,65 | 0,74% | 5.829,00 |
| 03.09.2026 | 43,50 | 44,37 | 43,43 | 44,32 | 1,38% | 9.543,00 |
| 02.09.2026 | 43,62 | 43,84 | 43,12 | 43,71 | 0,39% | 10.874,00 |
| 01.09.2026 | 43,16 | 43,88 | 43,11 | 43,54 | 1,11% | 8.031,00 |
| 31.08.2026 | 43,67 | 43,76 | 43,04 | 43,06 | -1,19% | 5.765,00 |
| 28.08.2026 | 43,19 | 43,78 | 43,08 | 43,58 | 0,98% | 8.980,00 |
| 27.08.2026 | 44,04 | 44,25 | 42,45 | 43,16 | -1,24% | 16.281,00 |
| 26.08.2026 | 43,78 | 44,01 | 43,58 | 43,70 | -0,86% | 4.783,00 |
| 25.08.2026 | 44,15 | 44,40 | 43,66 | 44,08 | 0,48% | 2.519,00 |
| 24.08.2026 | 43,85 | 44,15 | 43,46 | 43,87 | 0,41% | 10.416,00 |
| 21.08.2026 | 43,59 | 44,04 | 43,49 | 43,69 | 0,25% | 4.737,00 |
| 20.08.2026 | 43,52 | 43,66 | 43,43 | 43,58 | -0,65% | 662,00 |
| 19.08.2026 | 44,31 | 44,69 | 43,30 | 43,86 | 6,40% | 25.309,00 |
| 05.05.2026 | 40,22 | 41,22 | 39,96 | 41,22 | 2,93% | 13.111,00 |
| 04.05.2026 | 41,11 | 41,43 | 39,84 | 40,05 | -2,42% | 12.677,00 |
| 30.04.2026 | 40,13 | 41,12 | 39,84 | 41,04 | 1,61% | 4.966,00 |
| 29.04.2026 | 41,10 | 41,21 | 40,03 | 40,39 | -1,39% | 7.402,00 |
| 28.04.2026 | 41,02 | 41,30 | 40,63 | 40,96 | -0,32% | 7.764,00 |
| 27.04.2026 | 41,18 | 41,32 | 40,55 | 41,09 | -0,64% | 16.465,00 |
| 24.04.2026 | 41,45 | 41,66 | 40,71 | 41,36 | 0,06% | 7.043,00 |
| 23.04.2026 | 41,34 | 41,77 | 40,92 | 41,33 | -1,04% | 4.867,00 |
| 22.04.2026 | 42,52 | 42,55 | 41,31 | 41,77 | -1,82% | 14.994,00 |
| 21.04.2026 | 42,46 | 42,87 | 42,20 | 42,54 | 0,40% | 11.844,00 |
| 20.04.2026 | 42,09 | 42,48 | 41,62 | 42,37 | 0,12% | 7.803,00 |
| 17.04.2026 | 42,39 | 42,84 | 42,21 | 42,32 | 0,08% | 21.200,00 |
| 16.04.2026 | 42,00 | 42,69 | 42,00 | 42,29 | 0,68% | 7.147,00 |
| 15.04.2026 | 41,75 | 42,31 | 41,58 | 42,00 | 0,54% | 14.600,00 |
| 14.04.2026 | 41,52 | 41,86 | 41,25 | 41,78 | 0,54% | 11.529,00 |
| 13.04.2026 | 41,01 | 41,56 | 40,81 | 41,55 | 0,44% | 8.490,00 |
| 10.04.2026 | 41,41 | 41,69 | 41,08 | 41,37 | 0,07% | 7.781,00 |
| 09.04.2026 | 41,28 | 41,60 | 41,02 | 41,34 | 0,29% | 10.452,00 |
| 08.04.2026 | 41,92 | 41,99 | 40,93 | 41,22 | 1,77% | 35.669,00 |
| 07.04.2026 | 40,60 | 41,16 | 40,15 | 40,51 | 0,27% | 12.620,00 |
| 02.04.2026 | 39,43 | 40,64 | 39,34 | 40,40 | 1,15% | 6.299,00 |
| 01.04.2026 | 39,85 | 40,46 | 39,48 | 39,94 | 0,60% | 29.029,00 |
| 31.03.2026 | 39,04 | 39,71 | 38,93 | 39,70 | 2,47% | 11.686,00 |
| 30.03.2026 | 37,89 | 38,92 | 37,89 | 38,74 | 1,73% | 10.394,00 |
| 27.03.2026 | 38,16 | 38,39 | 37,78 | 38,08 | -0,24% | 12.648,00 |
| 26.03.2026 | 38,04 | 38,38 | 37,58 | 38,17 | -0,48% | 15.054,00 |
| 25.03.2026 | 38,24 | 38,63 | 37,99 | 38,36 | 0,89% | 8.917,00 |
| 24.03.2026 | 37,88 | 38,33 | 37,46 | 38,02 | -0,01% | 22.968,00 |
| 23.03.2026 | 37,50 | 38,54 | 36,56 | 38,02 | 0,53% | 29.496,00 |
| 20.03.2026 | 38,49 | 38,84 | 37,66 | 37,82 | -2,15% | 16.060,00 |
| 19.03.2026 | 38,61 | 39,05 | 38,13 | 38,65 | -1,14% | 23.494,00 |
| 18.03.2026 | 39,63 | 39,65 | 38,94 | 39,10 | -0,70% | 12.443,00 |
| 17.03.2026 | 38,35 | 39,51 | 38,33 | 39,37 | 2,18% | 11.753,00 |
| 16.03.2026 | 38,44 | 38,69 | 37,92 | 38,53 | 0,34% | 8.847,00 |
| 13.03.2026 | 38,21 | 38,66 | 37,77 | 38,40 | 0,64% | 17.027,00 |
| 12.03.2026 | 37,66 | 38,27 | 37,65 | 38,16 | 0,25% | 11.601,00 |
| 11.03.2026 | 38,20 | 38,47 | 37,58 | 38,06 | -0,25% | 16.354,00 |
| 10.03.2026 | 38,25 | 38,89 | 37,96 | 38,16 | 0,71% | 28.222,00 |
| 09.03.2026 | 37,42 | 38,11 | 36,92 | 37,89 | -0,11% | 17.411,00 |
| 06.03.2026 | 38,64 | 38,83 | 37,35 | 37,93 | -0,76% | 17.466,00 |
| 05.03.2026 | 38,76 | 38,91 | 38,04 | 38,22 | -2,46% | 20.064,00 |
| 04.03.2026 | 39,14 | 39,39 | 38,68 | 39,18 | -0,51% | 24.499,00 |
| 03.03.2026 | 40,40 | 40,42 | 38,55 | 39,38 | -2,96% | 38.732,00 |
| 02.03.2026 | 40,25 | 41,15 | 39,00 | 40,58 | -1,89% | 27.218,00 |
| 27.02.2026 | 40,82 | 41,62 | 40,70 | 41,36 | 1,17% | 19.809,00 |
| 26.02.2026 | 40,45 | 41,14 | 39,77 | 40,88 | 1,64% | 24.097,00 |
| 25.02.2026 | 40,10 | 40,35 | 40,01 | 40,22 | 0,47% | 5.894,00 |
| 24.02.2026 | 39,85 | 40,24 | 39,50 | 40,03 | 0,48% | 16.720,00 |
| 23.02.2026 | 39,76 | 40,08 | 39,67 | 39,84 | 0,24% | 12.486,00 |
| 20.02.2026 | 39,13 | 39,86 | 38,99 | 39,75 | 1,82% | 13.951,00 |
| 19.02.2026 | 38,77 | 39,14 | 38,74 | 39,04 | 0,35% | 12.797,00 |
| 18.02.2026 | 39,00 | 39,12 | 38,57 | 38,90 | 0,01% | 22.964,00 |
| 17.02.2026 | 37,73 | 38,95 | 37,73 | 38,90 | 2,50% | 17.643,00 |
| 16.02.2026 | 37,75 | 38,06 | 37,54 | 37,95 | 0,96% | 7.155,00 |
| 13.02.2026 | 38,00 | 38,30 | 37,29 | 37,59 | -1,12% | 34.028,00 |
| 12.02.2026 | 38,10 | 38,33 | 37,79 | 38,01 | -0,09% | 22.385,00 |
| 11.02.2026 | 38,67 | 38,78 | 37,73 | 38,05 | -2,26% | 31.699,00 |
| 10.02.2026 | 39,52 | 39,52 | 38,37 | 38,93 | -2,24% | 81.603,00 |
| 09.02.2026 | 39,89 | 40,27 | 39,25 | 39,82 | -0,06% | 11.026,00 |
| 06.02.2026 | 39,48 | 39,89 | 39,35 | 39,84 | 1,39% | 12.672,00 |
| 05.02.2026 | 40,26 | 40,39 | 39,26 | 39,30 | -2,71% | 18.255,00 |
| 04.02.2026 | 39,63 | 40,48 | 39,38 | 40,39 | 2,43% | 14.167,00 |
| 03.02.2026 | 39,15 | 39,54 | 38,86 | 39,43 | 0,52% | 14.779,00 |
| 02.02.2026 | 38,49 | 39,36 | 38,38 | 39,23 | 2,43% | 34.416,00 |
| 30.01.2026 | 38,42 | 38,82 | 38,18 | 38,30 | -0,60% | 17.066,00 |
| 29.01.2026 | 38,15 | 38,55 | 38,04 | 38,53 | 0,39% | 16.401,00 |
| 28.01.2026 | 37,87 | 38,49 | 37,61 | 38,38 | 1,13% | 18.146,00 |
| 27.01.2026 | 38,06 | 38,22 | 37,55 | 37,95 | -0,05% | 14.969,00 |
| 26.01.2026 | 37,84 | 38,14 | 37,68 | 37,97 | 0,68% | 14.173,00 |
| 23.01.2026 | 38,38 | 38,39 | 37,64 | 37,71 | -1,46% | 21.015,00 |
| 22.01.2026 | 38,63 | 39,33 | 38,23 | 38,27 | -0,03% | 22.056,00 |
| 21.01.2026 | 38,93 | 39,11 | 38,01 | 38,28 | -2,00% | 21.554,00 |
| 20.01.2026 | 39,29 | 39,52 | 38,51 | 39,06 | -1,19% | 11.132,00 |