38,155€
-0,69%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 38,41 | 38,54 | 38,04 | 38,29 | -0,35% | 3.562,00 |
| 28.01.2026 | 38,02 | 38,52 | 37,61 | 38,42 | 0,97% | 3.470,00 |
| 27.01.2026 | 37,97 | 38,21 | 37,56 | 38,05 | -0,25% | 621,00 |
| 26.01.2026 | 37,70 | 38,15 | 37,68 | 38,15 | 0,73% | 1.196,00 |
| 23.01.2026 | 38,36 | 38,45 | 37,64 | 37,87 | -1,24% | 1.328,00 |
| 22.01.2026 | 38,29 | 39,46 | 38,25 | 38,35 | 0,13% | 8.085,00 |
| 21.01.2026 | 39,11 | 39,26 | 37,99 | 38,30 | -2,03% | 4.023,00 |
| 20.01.2026 | 39,52 | 39,55 | 38,51 | 39,09 | -1,09% | 5.999,00 |
| 19.01.2026 | 39,43 | 39,80 | 38,75 | 39,52 | -0,13% | 1.110,00 |
| 16.01.2026 | 39,27 | 39,69 | 39,18 | 39,57 | 0,79% | 1.289,00 |
| 15.01.2026 | 39,47 | 39,67 | 39,01 | 39,26 | -0,13% | 2.181,00 |
| 14.01.2026 | 39,27 | 39,40 | 38,71 | 39,31 | -0,15% | 4.439,00 |
| 13.01.2026 | 39,70 | 39,99 | 39,00 | 39,37 | -0,71% | 4.607,00 |
| 12.01.2026 | 40,19 | 40,41 | 39,33 | 39,65 | -1,61% | 10.305,00 |
| 09.01.2026 | 40,46 | 40,54 | 39,67 | 40,30 | -0,36% | 1.018,00 |
| 08.01.2026 | 40,59 | 40,65 | 40,03 | 40,45 | -0,55% | 996,00 |
| 07.01.2026 | 40,66 | 40,90 | 40,05 | 40,67 | -0,01% | 675,00 |
| 06.01.2026 | 40,98 | 41,08 | 40,53 | 40,68 | -0,68% | 3.227,00 |
| 05.01.2026 | 41,26 | 41,62 | 40,46 | 40,96 | -0,76% | 1.633,00 |
| 02.01.2026 | 41,17 | 41,43 | 40,68 | 41,27 | 0,27% | 1.296,00 |
| 30.12.2025 | 41,05 | 41,20 | 40,78 | 41,16 | 0,24% | 10,00 |
| 29.12.2025 | 40,82 | 41,33 | 40,76 | 41,06 | 0,10% | 1.231,00 |
| 23.12.2025 | 41,18 | 41,27 | 40,94 | 41,02 | -0,07% | 616,00 |
| 22.12.2025 | 41,14 | 41,48 | 40,76 | 41,05 | -0,59% | 364,00 |
| 19.12.2025 | 40,75 | 41,41 | 40,74 | 41,30 | 1,37% | 420,00 |
| 18.12.2025 | 40,79 | 41,15 | 40,20 | 40,74 | -0,20% | 95,00 |
| 17.12.2025 | 40,76 | 41,09 | 40,63 | 40,82 | 0,41% | 510,00 |
| 16.12.2025 | 40,89 | 41,00 | 40,35 | 40,65 | -0,56% | 294,00 |
| 15.12.2025 | 40,31 | 40,90 | 40,04 | 40,88 | 1,20% | 981,00 |
| 12.12.2025 | 39,84 | 40,82 | 39,84 | 40,40 | 1,38% | 3.673,00 |
| 11.12.2025 | 39,25 | 39,97 | 38,95 | 39,85 | 1,49% | 892,00 |
| 10.12.2025 | 39,13 | 39,37 | 38,94 | 39,26 | 0,42% | 410,00 |
| 09.12.2025 | 38,98 | 39,43 | 38,93 | 39,10 | 0,03% | 1.225,00 |
| 08.12.2025 | 38,84 | 39,10 | 38,52 | 39,09 | 0,63% | 2.776,00 |
| 05.12.2025 | 38,78 | 38,86 | 38,47 | 38,84 | 0,30% | 1.821,00 |
| 04.12.2025 | 38,30 | 38,74 | 38,13 | 38,73 | 1,06% | 1.383,00 |
| 03.12.2025 | 38,73 | 38,93 | 38,13 | 38,32 | -0,99% | 816,00 |
| 02.12.2025 | 38,89 | 38,92 | 38,54 | 38,71 | -0,42% | 615,00 |
| 01.12.2025 | 39,12 | 39,26 | 38,51 | 38,87 | -0,66% | 986,00 |
| 28.11.2025 | 39,13 | 39,26 | 38,73 | 39,13 | 0,03% | 1.165,00 |
| 27.11.2025 | 38,77 | 39,16 | 38,69 | 39,12 | 0,90% | 62,00 |
| 26.11.2025 | 38,30 | 39,05 | 38,30 | 38,77 | 1,25% | 1.441,00 |
| 25.11.2025 | 38,16 | 38,52 | 37,89 | 38,29 | 0,20% | 1.663,00 |
| 24.11.2025 | 38,17 | 38,73 | 37,91 | 38,22 | 0,01% | 2.330,00 |
| 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 |