37,835€
-0,42%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 37,99 | 38,60 | 37,15 | 37,82 | -0,47% | 1.923,00 |
| 26.02.2025 | 37,74 | 38,29 | 37,62 | 38,00 | 0,84% | 14.703,00 |
| 25.02.2025 | 37,13 | 37,81 | 36,97 | 37,68 | 1,66% | 785,00 |
| 24.02.2025 | 37,07 | 37,18 | 36,91 | 37,07 | 0,75% | 1.997,00 |
| 21.02.2025 | 36,65 | 37,45 | 36,61 | 36,79 | 0,40% | 509,00 |
| 20.02.2025 | 37,08 | 37,13 | 36,56 | 36,65 | -1,17% | 1.423,00 |
| 19.02.2025 | 37,54 | 37,71 | 36,64 | 37,08 | -1,19% | 2.341,00 |
| 18.02.2025 | 37,64 | 37,69 | 37,20 | 37,53 | -0,31% | 668,00 |
| 17.02.2025 | 37,60 | 37,82 | 37,47 | 37,64 | 0,03% | 776,00 |
| 14.02.2025 | 37,86 | 38,25 | 37,31 | 37,63 | -0,61% | 1.305,00 |
| 13.02.2025 | 38,36 | 38,54 | 37,77 | 37,86 | -1,28% | 880,00 |
| 12.02.2025 | 38,12 | 38,44 | 37,94 | 38,35 | 0,64% | 755,00 |
| 11.02.2025 | 37,77 | 38,15 | 37,67 | 38,11 | 0,93% | 1.286,00 |
| 10.02.2025 | 37,70 | 37,80 | 37,52 | 37,76 | 0,48% | 953,00 |
| 07.02.2025 | 37,70 | 37,75 | 37,50 | 37,58 | -0,32% | 952,00 |
| 06.02.2025 | 37,09 | 37,71 | 37,02 | 37,70 | 1,64% | 666,00 |
| 05.02.2025 | 36,94 | 37,25 | 36,61 | 37,09 | 0,41% | 282,00 |
| 04.02.2025 | 36,36 | 37,34 | 36,27 | 36,94 | 1,60% | 2.360,00 |
| 03.02.2025 | 35,95 | 36,49 | 35,45 | 36,36 | 0,11% | 1.411,00 |
| 31.01.2025 | 36,75 | 36,99 | 36,04 | 36,32 | -1,14% | 1.006,00 |
| 30.01.2025 | 36,62 | 36,95 | 36,42 | 36,74 | 0,41% | 815,00 |
| 29.01.2025 | 36,87 | 36,87 | 36,33 | 36,59 | -0,67% | 492,00 |
| 28.01.2025 | 36,26 | 36,88 | 36,13 | 36,83 | 1,45% | 1.059,00 |
| 27.01.2025 | 35,84 | 36,62 | 35,39 | 36,31 | 0,67% | 762,00 |
| 24.01.2025 | 36,19 | 36,32 | 35,86 | 36,07 | -0,32% | 254,00 |
| 23.01.2025 | 35,61 | 36,25 | 35,61 | 36,18 | 1,54% | 729,00 |
| 22.01.2025 | 35,55 | 35,96 | 35,23 | 35,63 | 0,27% | 599,00 |
| 21.01.2025 | 35,35 | 35,56 | 35,13 | 35,54 | 0,52% | 738,00 |
| 20.01.2025 | 35,31 | 35,56 | 35,23 | 35,35 | 0,11% | 1.167,00 |
| 17.01.2025 | 35,00 | 35,54 | 34,98 | 35,31 | 0,89% | 607,00 |
| 16.01.2025 | 34,70 | 35,23 | 34,11 | 35,00 | 0,86% | 1.204,00 |
| 15.01.2025 | 33,97 | 34,70 | 33,75 | 34,70 | 2,15% | 2.015,00 |
| 14.01.2025 | 33,62 | 34,04 | 33,56 | 33,97 | 1,25% | 1.380,00 |
| 13.01.2025 | 34,08 | 34,08 | 33,17 | 33,55 | -1,63% | 5.268,00 |
| 10.01.2025 | 34,57 | 34,57 | 33,77 | 34,11 | -1,36% | 2.332,00 |
| 09.01.2025 | 35,16 | 35,16 | 34,29 | 34,58 | -1,90% | 1.204,00 |
| 08.01.2025 | 34,79 | 35,30 | 34,32 | 35,25 | 1,32% | 1.480,00 |
| 07.01.2025 | 34,62 | 35,01 | 34,04 | 34,79 | 0,55% | 1.084,00 |
| 06.01.2025 | 33,96 | 34,64 | 33,87 | 34,60 | 2,25% | 1.304,00 |
| 03.01.2025 | 34,53 | 34,67 | 33,84 | 33,84 | -2,01% | 1.617,00 |
| 02.01.2025 | 34,28 | 34,64 | 33,94 | 34,53 | 0,73% | 575,00 |
| 30.12.2024 | 34,24 | 34,40 | 33,90 | 34,28 | 0,84% | 370,00 |
| 27.12.2024 | 33,83 | 34,09 | 33,48 | 34,00 | 0,56% | 2.148,00 |
| 23.12.2024 | 33,52 | 33,83 | 33,16 | 33,81 | 0,97% | 410,00 |
| 20.12.2024 | 33,77 | 33,91 | 33,02 | 33,48 | -0,84% | 5.579,00 |
| 19.12.2024 | 33,49 | 33,83 | 33,41 | 33,77 | 0,84% | 3.625,00 |
| 18.12.2024 | 33,63 | 34,16 | 33,42 | 33,49 | -0,43% | 576,00 |
| 17.12.2024 | 33,85 | 34,09 | 33,58 | 33,63 | -0,65% | 1.487,00 |
| 16.12.2024 | 34,13 | 34,32 | 33,68 | 33,85 | -0,79% | 146,00 |
| 13.12.2024 | 33,68 | 34,15 | 33,43 | 34,12 | 1,32% | 2.532,00 |
| 12.12.2024 | 33,60 | 33,78 | 33,46 | 33,68 | 0,24% | 278,00 |
| 11.12.2024 | 33,55 | 33,90 | 33,33 | 33,60 | 0,15% | 715,00 |
| 10.12.2024 | 33,96 | 34,22 | 33,49 | 33,55 | -1,27% | 2.970,00 |
| 09.12.2024 | 34,01 | 34,24 | 33,96 | 33,98 | -0,04% | 1.656,00 |
| 06.12.2024 | 33,75 | 34,26 | 33,48 | 33,99 | 0,73% | 1.232,00 |
| 05.12.2024 | 32,60 | 33,77 | 32,54 | 33,75 | 3,51% | 4.007,00 |
| 04.12.2024 | 32,43 | 33,04 | 32,21 | 32,60 | 0,51% | 2.178,00 |
| 03.12.2024 | 32,51 | 32,89 | 32,05 | 32,44 | -0,23% | 4.394,00 |
| 02.12.2024 | 32,90 | 33,11 | 32,16 | 32,51 | -1,65% | 1.706,00 |
| 29.11.2024 | 32,64 | 33,10 | 32,27 | 33,06 | 1,36% | 805,00 |
| 28.11.2024 | 32,48 | 32,70 | 32,32 | 32,61 | 0,49% | 3.574,00 |
| 27.11.2024 | 33,50 | 33,65 | 31,73 | 32,45 | -3,05% | 5.317,00 |
| 26.11.2024 | 34,01 | 34,09 | 33,46 | 33,47 | -1,53% | 830,00 |
| 25.11.2024 | 34,26 | 34,47 | 33,61 | 33,99 | -0,77% | 881,00 |
| 22.11.2024 | 34,27 | 34,42 | 33,56 | 34,26 | 0,01% | 943,00 |
| 21.11.2024 | 34,09 | 34,34 | 33,85 | 34,25 | 0,54% | 334,00 |
| 20.11.2024 | 34,34 | 34,39 | 33,86 | 34,07 | -0,63% | 3.016,00 |
| 19.11.2024 | 34,13 | 34,47 | 33,52 | 34,28 | 0,44% | 419,00 |
| 18.11.2024 | 33,99 | 34,32 | 33,89 | 34,13 | 0,43% | 4.043,00 |
| 15.11.2024 | 33,56 | 34,03 | 33,45 | 33,99 | 1,09% | 1.419,00 |
| 14.11.2024 | 33,15 | 33,79 | 33,04 | 33,62 | 1,43% | 383,00 |
| 13.11.2024 | 33,60 | 33,64 | 32,87 | 33,15 | -1,35% | 3.716,00 |
| 12.11.2024 | 34,30 | 34,41 | 33,17 | 33,60 | -2,38% | 3.894,00 |
| 11.11.2024 | 34,09 | 34,56 | 34,06 | 34,42 | 0,98% | 3.098,00 |
| 08.11.2024 | 34,53 | 34,55 | 33,77 | 34,09 | -1,29% | 1.061,00 |
| 07.11.2024 | 34,72 | 34,87 | 33,86 | 34,53 | -0,66% | 1.134,00 |
| 06.11.2024 | 34,84 | 35,40 | 34,16 | 34,76 | -0,30% | 5.441,00 |
| 05.11.2024 | 34,22 | 35,00 | 34,02 | 34,87 | 1,83% | 281,00 |
| 04.11.2024 | 34,51 | 34,62 | 33,89 | 34,24 | -0,78% | 1.809,00 |
| 01.11.2024 | 34,23 | 34,55 | 34,16 | 34,51 | 0,77% | 2.095,00 |
| 31.10.2024 | 34,93 | 34,93 | 34,08 | 34,25 | -1,95% | 2.062,00 |
| 30.10.2024 | 35,04 | 35,10 | 34,64 | 34,93 | -0,51% | 533,00 |
| 29.10.2024 | 35,69 | 35,81 | 34,99 | 35,11 | -1,69% | 1.350,00 |
| 28.10.2024 | 34,70 | 35,71 | 34,70 | 35,71 | 2,54% | 3.756,00 |
| 25.10.2024 | 35,23 | 35,24 | 34,77 | 34,83 | -1,16% | 2.061,00 |
| 24.10.2024 | 34,90 | 35,53 | 34,90 | 35,24 | 0,90% | 754,00 |
| 23.10.2024 | 35,23 | 35,46 | 34,79 | 34,92 | -0,81% | 1.312,00 |
| 22.10.2024 | 35,86 | 35,95 | 35,14 | 35,21 | -1,94% | 165,00 |
| 21.10.2024 | 36,02 | 36,36 | 35,66 | 35,90 | -0,32% | 623,00 |
| 18.10.2024 | 35,94 | 36,12 | 35,80 | 36,02 | 0,17% | 66,00 |
| 17.10.2024 | 35,93 | 36,18 | 35,71 | 35,96 | 0,07% | 621,00 |
| 16.10.2024 | 35,85 | 35,97 | 35,55 | 35,93 | 0,24% | 275,00 |
| 15.10.2024 | 35,57 | 35,97 | 35,47 | 35,85 | 0,77% | 452,00 |
| 14.10.2024 | 35,07 | 35,86 | 35,01 | 35,57 | 1,48% | 3.078,00 |
| 11.10.2024 | 34,92 | 35,10 | 34,76 | 35,05 | 0,39% | 1.508,00 |
| 10.10.2024 | 34,88 | 35,03 | 34,69 | 34,92 | 0,11% | 840,00 |
| 09.10.2024 | 34,67 | 34,98 | 34,28 | 34,88 | 0,66% | 2.128,00 |
| 08.10.2024 | 34,43 | 34,88 | 34,06 | 34,65 | 0,09% | 650,00 |
| 07.10.2024 | 34,76 | 34,76 | 34,24 | 34,62 | -0,17% | 304,00 |
| 04.10.2024 | 34,05 | 34,70 | 33,85 | 34,68 | 2,11% | 288,00 |