40,620€
0,01%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,62 | 40,84 | 40,28 | 40,60 | -0,05% | 1.450,00 |
| 24.04.2025 | 40,71 | 40,84 | 40,12 | 40,62 | -0,32% | 3.260,00 |
| 23.04.2025 | 40,18 | 40,85 | 40,00 | 40,75 | 1,42% | 3.554,00 |
| 22.04.2025 | 39,79 | 40,48 | 39,52 | 40,18 | 0,66% | 2.429,00 |
| 17.04.2025 | 39,02 | 40,07 | 39,02 | 39,91 | 2,28% | 479,00 |
| 16.04.2025 | 39,13 | 39,47 | 38,54 | 39,02 | -0,57% | 3.335,00 |
| 15.04.2025 | 38,44 | 39,50 | 38,02 | 39,25 | 1,75% | 1.280,00 |
| 14.04.2025 | 37,81 | 38,79 | 37,66 | 38,57 | 2,09% | 3.059,00 |
| 11.04.2025 | 38,08 | 38,21 | 36,81 | 37,78 | -0,77% | 963,00 |
| 10.04.2025 | 38,44 | 39,15 | 36,72 | 38,08 | -0,99% | 6.637,00 |
| 09.04.2025 | 35,53 | 38,79 | 34,85 | 38,46 | 7,81% | 5.373,00 |
| 08.04.2025 | 36,16 | 37,15 | 35,51 | 35,67 | -1,41% | 10.425,00 |
| 07.04.2025 | 36,51 | 37,14 | 33,34 | 36,18 | -2,62% | 8.609,00 |
| 04.04.2025 | 39,41 | 39,78 | 37,09 | 37,16 | -5,71% | 8.964,00 |
| 03.04.2025 | 40,18 | 40,26 | 39,26 | 39,41 | -2,96% | 1.063,00 |
| 02.04.2025 | 40,31 | 40,78 | 40,00 | 40,61 | 0,76% | 2.309,00 |
| 01.04.2025 | 39,76 | 40,39 | 39,43 | 40,30 | 1,36% | 2.678,00 |
| 31.03.2025 | 39,97 | 39,97 | 39,24 | 39,76 | -0,86% | 4.202,00 |
| 28.03.2025 | 39,51 | 40,25 | 39,51 | 40,11 | -0,06% | 540,00 |
| 27.03.2025 | 39,81 | 40,29 | 39,61 | 40,13 | 0,60% | 300,00 |
| 26.03.2025 | 40,08 | 40,41 | 39,39 | 39,89 | -0,41% | 317,00 |
| 25.03.2025 | 39,84 | 40,32 | 39,67 | 40,06 | 0,56% | 1.044,00 |
| 24.03.2025 | 39,75 | 39,99 | 39,51 | 39,83 | 0,18% | 803,00 |
| 21.03.2025 | 39,59 | 39,79 | 39,23 | 39,76 | 0,30% | 941,00 |
| 20.03.2025 | 39,61 | 40,05 | 39,14 | 39,64 | 0,15% | 1.970,00 |
| 19.03.2025 | 39,96 | 40,49 | 39,58 | 39,58 | -0,86% | 1.671,00 |
| 18.03.2025 | 39,56 | 40,01 | 39,28 | 39,93 | 0,92% | 730,00 |
| 17.03.2025 | 38,94 | 39,59 | 38,53 | 39,56 | 1,45% | 1.110,00 |
| 14.03.2025 | 39,04 | 39,20 | 38,53 | 39,00 | 0,27% | 421,00 |
| 13.03.2025 | 38,90 | 39,18 | 38,65 | 38,89 | -0,19% | 1.261,00 |
| 12.03.2025 | 38,20 | 39,28 | 37,89 | 38,97 | 2,30% | 2.663,00 |
| 11.03.2025 | 38,54 | 39,04 | 37,58 | 38,09 | -1,00% | 1.876,00 |
| 10.03.2025 | 38,78 | 39,23 | 37,96 | 38,48 | -0,79% | 1.880,00 |
| 07.03.2025 | 38,58 | 38,96 | 38,32 | 38,78 | 0,45% | 17.929,00 |
| 06.03.2025 | 38,17 | 38,91 | 38,12 | 38,61 | 1,14% | 1.962,00 |
| 05.03.2025 | 37,97 | 38,77 | 37,89 | 38,17 | 0,65% | 2.362,00 |
| 04.03.2025 | 38,22 | 38,46 | 37,59 | 37,93 | -0,71% | 3.082,00 |
| 03.03.2025 | 37,69 | 38,46 | 37,22 | 38,20 | 1,66% | 3.827,00 |
| 28.02.2025 | 37,39 | 37,63 | 36,92 | 37,57 | 0,23% | 1.605,00 |
| 27.02.2025 | 37,99 | 38,60 | 37,15 | 37,49 | -1,34% | 2.008,00 |
| 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 |