38,190€
1,35%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 37,70 | 38,33 | 37,42 | 38,21 | 1,41% | 4.547,00 |
| 20.11.2025 | 38,18 | 38,40 | 37,65 | 37,68 | -1,14% | 823,00 |
| 19.11.2025 | 37,71 | 38,12 | 37,56 | 38,12 | 0,82% | 2.749,00 |
| 18.11.2025 | 37,92 | 38,29 | 37,65 | 37,81 | -0,67% | 1.183,00 |
| 17.11.2025 | 38,66 | 38,77 | 37,78 | 38,06 | -1,51% | 1.090,00 |
| 14.11.2025 | 38,92 | 39,13 | 38,33 | 38,65 | -0,77% | 929,00 |
| 13.11.2025 | 38,77 | 39,16 | 38,75 | 38,95 | 0,56% | 2.944,00 |
| 12.11.2025 | 38,39 | 38,89 | 38,22 | 38,73 | 0,95% | 808,00 |
| 11.11.2025 | 38,31 | 38,44 | 37,85 | 38,37 | 0,13% | 4.047,00 |
| 10.11.2025 | 37,85 | 38,60 | 37,50 | 38,32 | 1,22% | 858,00 |
| 07.11.2025 | 38,02 | 38,04 | 37,18 | 37,86 | -0,49% | 2.355,00 |
| 06.11.2025 | 38,42 | 38,42 | 37,75 | 38,04 | -1,00% | 2.236,00 |
| 05.11.2025 | 38,01 | 38,61 | 37,66 | 38,43 | 1,15% | 2.479,00 |
| 04.11.2025 | 38,18 | 38,21 | 37,32 | 37,99 | -0,29% | 8.551,00 |
| 03.11.2025 | 38,03 | 38,28 | 37,70 | 38,10 | 0,25% | 8.775,00 |
| 31.10.2025 | 39,75 | 39,83 | 37,57 | 38,01 | -4,47% | 8.585,00 |
| 30.10.2025 | 39,35 | 39,98 | 38,55 | 39,79 | 1,22% | 4.477,00 |
| 29.10.2025 | 39,66 | 39,70 | 39,14 | 39,31 | -0,98% | 553,00 |
| 28.10.2025 | 39,85 | 39,95 | 39,52 | 39,70 | -0,35% | 1.294,00 |
| 27.10.2025 | 39,38 | 39,86 | 39,27 | 39,84 | 1,16% | 1.203,00 |
| 24.10.2025 | 39,29 | 39,52 | 38,83 | 39,38 | 0,17% | 2.433,00 |
| 23.10.2025 | 39,10 | 39,60 | 39,08 | 39,32 | 0,76% | 8,00 |
| 22.10.2025 | 39,34 | 39,53 | 38,99 | 39,02 | -1,01% | 1.549,00 |
| 21.10.2025 | 39,26 | 39,54 | 38,97 | 39,42 | 0,42% | 955,00 |
| 20.10.2025 | 39,33 | 39,80 | 39,03 | 39,26 | -0,20% | 2.210,00 |
| 17.10.2025 | 39,93 | 39,93 | 38,92 | 39,34 | -1,48% | 5.053,00 |
| 16.10.2025 | 40,07 | 40,55 | 39,53 | 39,93 | -0,37% | 1.429,00 |
| 15.10.2025 | 40,15 | 40,99 | 39,92 | 40,08 | -0,56% | 1.502,00 |
| 14.10.2025 | 39,63 | 40,43 | 39,25 | 40,30 | 1,23% | 542,00 |
| 13.10.2025 | 39,41 | 40,41 | 39,25 | 39,81 | 1,22% | 3.630,00 |
| 10.10.2025 | 39,75 | 40,27 | 39,21 | 39,33 | -1,04% | 1.676,00 |
| 09.10.2025 | 39,45 | 40,16 | 39,43 | 39,75 | 0,59% | 1.530,00 |
| 08.10.2025 | 39,05 | 39,98 | 39,01 | 39,51 | 1,13% | 1.264,00 |
| 07.10.2025 | 39,17 | 39,55 | 38,91 | 39,07 | -0,32% | 687,00 |
| 06.10.2025 | 40,43 | 40,87 | 38,36 | 39,20 | -2,87% | 6.402,00 |
| 03.10.2025 | 40,87 | 40,87 | 40,08 | 40,36 | -1,27% | 493,00 |
| 02.10.2025 | 40,77 | 41,14 | 40,50 | 40,88 | 0,13% | 1.410,00 |
| 01.10.2025 | 40,48 | 40,89 | 40,26 | 40,82 | 0,59% | 12,00 |
| 30.09.2025 | 40,66 | 40,74 | 40,28 | 40,58 | -0,16% | 719,00 |
| 29.09.2025 | 40,54 | 41,17 | 40,41 | 40,65 | 0,73% | 2.264,00 |
| 26.09.2025 | 40,06 | 40,77 | 39,72 | 40,35 | 0,90% | 3.162,00 |
| 25.09.2025 | 39,80 | 40,08 | 39,57 | 39,99 | 0,49% | 344,00 |
| 24.09.2025 | 40,16 | 40,21 | 39,73 | 39,80 | -0,67% | 849,00 |
| 23.09.2025 | 40,00 | 40,25 | 39,75 | 40,07 | 0,06% | 1.251,00 |
| 22.09.2025 | 39,85 | 40,32 | 39,61 | 40,04 | 0,44% | 2.531,00 |
| 19.09.2025 | 39,88 | 40,09 | 39,49 | 39,87 | -0,04% | 781,00 |
| 18.09.2025 | 39,87 | 40,10 | 39,33 | 39,88 | 0,35% | 2.022,00 |
| 17.09.2025 | 39,90 | 40,01 | 39,44 | 39,74 | -0,21% | 1.406,00 |
| 16.09.2025 | 40,30 | 40,64 | 39,60 | 39,83 | -1,09% | 814,00 |
| 15.09.2025 | 40,51 | 40,71 | 40,04 | 40,27 | 0,02% | 6.668,00 |
| 12.09.2025 | 40,53 | 40,56 | 39,99 | 40,26 | -0,63% | 237,00 |
| 11.09.2025 | 40,02 | 40,71 | 39,97 | 40,51 | 1,15% | 182,00 |
| 10.09.2025 | 40,13 | 40,23 | 39,86 | 40,05 | -0,20% | 1.011,00 |
| 09.09.2025 | 39,64 | 40,19 | 39,42 | 40,13 | 0,97% | 1.510,00 |
| 08.09.2025 | 39,61 | 39,96 | 39,29 | 39,75 | 0,37% | 248,00 |
| 05.09.2025 | 40,14 | 40,22 | 39,36 | 39,60 | -1,33% | 832,00 |
| 04.09.2025 | 39,39 | 40,18 | 39,25 | 40,14 | 1,66% | 3.591,00 |
| 03.09.2025 | 39,39 | 39,48 | 38,74 | 39,48 | 0,04% | 2.615,00 |
| 02.09.2025 | 40,15 | 40,25 | 39,01 | 39,47 | -1,67% | 1.244,00 |
| 01.09.2025 | 39,89 | 40,20 | 39,63 | 40,14 | 0,59% | 3.644,00 |
| 29.08.2025 | 40,13 | 40,25 | 39,53 | 39,90 | -0,56% | 2.273,00 |
| 28.08.2025 | 40,04 | 40,26 | 39,62 | 40,13 | 0,14% | 3.367,00 |
| 27.08.2025 | 39,71 | 40,07 | 39,33 | 40,07 | 0,91% | 12.189,00 |
| 26.08.2025 | 41,20 | 41,20 | 38,15 | 39,71 | -3,59% | 13.803,00 |
| 25.08.2025 | 42,76 | 42,89 | 40,63 | 41,19 | -3,66% | 1.818,00 |
| 22.08.2025 | 43,33 | 43,33 | 42,57 | 42,76 | -1,33% | 55,00 |
| 21.08.2025 | 43,39 | 43,42 | 42,92 | 43,33 | -0,17% | 725,00 |
| 20.08.2025 | 42,76 | 43,43 | 42,67 | 43,41 | 1,51% | 1.227,00 |
| 19.08.2025 | 42,78 | 42,98 | 42,66 | 42,76 | -0,11% | 1.443,00 |
| 18.08.2025 | 43,04 | 43,63 | 42,66 | 42,81 | -0,23% | 757,00 |
| 15.08.2025 | 42,94 | 43,60 | 42,81 | 42,91 | -0,02% | 6.339,00 |
| 14.08.2025 | 42,52 | 42,98 | 42,35 | 42,92 | 0,91% | 1.464,00 |
| 13.08.2025 | 42,09 | 42,78 | 42,00 | 42,53 | 1,05% | 919,00 |
| 12.08.2025 | 41,74 | 42,32 | 41,67 | 42,09 | 0,86% | 1.776,00 |
| 11.08.2025 | 41,49 | 42,07 | 41,27 | 41,73 | 0,72% | 302,00 |
| 08.08.2025 | 41,56 | 41,79 | 41,10 | 41,43 | -0,31% | 1.016,00 |
| 07.08.2025 | 41,09 | 41,92 | 40,91 | 41,56 | 1,16% | 15.903,00 |
| 06.08.2025 | 40,88 | 41,18 | 40,61 | 41,09 | 0,48% | 2.803,00 |
| 05.08.2025 | 40,41 | 40,91 | 40,08 | 40,89 | 1,21% | 7.462,00 |
| 04.08.2025 | 39,60 | 40,50 | 39,60 | 40,40 | 1,51% | 8.478,00 |
| 01.08.2025 | 42,90 | 43,35 | 39,16 | 39,80 | -7,23% | 11.397,00 |
| 31.07.2025 | 42,89 | 43,00 | 42,61 | 42,90 | -0,06% | 234,00 |
| 30.07.2025 | 42,69 | 42,94 | 42,24 | 42,93 | 0,48% | 575,00 |
| 29.07.2025 | 42,09 | 42,75 | 42,09 | 42,72 | 1,28% | 710,00 |
| 28.07.2025 | 42,16 | 42,85 | 42,01 | 42,18 | -0,01% | 6.672,00 |
| 25.07.2025 | 42,08 | 42,41 | 41,91 | 42,19 | 0,26% | 122,00 |
| 24.07.2025 | 42,33 | 42,62 | 41,84 | 42,08 | -0,59% | 4.301,00 |
| 23.07.2025 | 41,59 | 42,42 | 41,59 | 42,33 | 1,78% | 1.053,00 |
| 22.07.2025 | 41,90 | 41,97 | 41,39 | 41,59 | -0,75% | 710,00 |
| 21.07.2025 | 41,56 | 42,02 | 41,48 | 41,90 | 0,77% | 624,00 |
| 18.07.2025 | 41,66 | 42,02 | 41,57 | 41,58 | -0,23% | 321,00 |
| 17.07.2025 | 41,59 | 41,87 | 41,23 | 41,68 | -0,07% | 145,00 |
| 16.07.2025 | 41,74 | 41,75 | 41,20 | 41,71 | -0,06% | 731,00 |
| 15.07.2025 | 41,76 | 42,16 | 41,42 | 41,73 | -0,07% | 242,00 |
| 14.07.2025 | 41,34 | 41,98 | 41,05 | 41,76 | 0,52% | 337,00 |
| 11.07.2025 | 41,44 | 41,84 | 41,40 | 41,55 | 0,16% | 1.681,00 |
| 10.07.2025 | 41,86 | 42,19 | 41,41 | 41,48 | -0,99% | 544,00 |
| 09.07.2025 | 41,66 | 42,71 | 41,59 | 41,90 | 0,53% | 3.908,00 |
| 08.07.2025 | 41,42 | 41,82 | 41,28 | 41,68 | 0,70% | 393,00 |
| 07.07.2025 | 41,55 | 41,87 | 40,98 | 41,39 | -0,23% | 854,00 |