40,565€
1,29%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2025 | 41,67 | 41,67 | 40,94 | 41,48 | -0,42% | 866,00 |
| 03.07.2025 | 41,04 | 41,71 | 40,78 | 41,66 | 1,59% | 1.406,00 |
| 02.07.2025 | 41,58 | 41,82 | 40,57 | 41,01 | -1,38% | 611,00 |
| 01.07.2025 | 41,79 | 41,92 | 41,03 | 41,58 | -0,49% | - |
| 30.06.2025 | 42,04 | 42,16 | 41,41 | 41,79 | -0,49% | - |
| 27.06.2025 | 41,73 | 42,02 | 41,58 | 41,99 | 0,68% | - |
| 26.06.2025 | 41,86 | 42,29 | 41,59 | 41,71 | -0,36% | - |
| 25.06.2025 | 42,07 | 42,19 | 41,73 | 41,86 | -0,51% | - |
| 24.06.2025 | 42,49 | 42,87 | 41,89 | 42,07 | -0,09% | 1.021,00 |
| 23.06.2025 | 41,80 | 42,54 | 41,55 | 42,11 | 0,01% | 2.502,00 |
| 20.06.2025 | 41,34 | 42,89 | 0,00 | 42,11 | 1,81% | 3.075,00 |
| 19.06.2025 | 41,53 | 41,87 | 41,22 | 41,36 | -0,41% | 462,00 |
| 18.06.2025 | 41,87 | 42,14 | 41,30 | 41,53 | -0,74% | 2.230,00 |
| 17.06.2025 | 41,79 | 42,04 | 41,39 | 41,84 | -0,05% | 750,00 |
| 16.06.2025 | 41,57 | 42,07 | 41,54 | 41,86 | 0,69% | 1.013,00 |
| 13.06.2025 | 42,09 | 42,09 | 40,20 | 41,57 | -1,22% | 18.616,00 |
| 12.06.2025 | 41,91 | 42,21 | 41,60 | 42,09 | 0,27% | 157,00 |
| 11.06.2025 | 42,40 | 42,66 | 41,88 | 41,97 | -1,29% | 8.366,00 |
| 10.06.2025 | 42,49 | 42,79 | 42,04 | 42,52 | -0,02% | 4.000,00 |
| 09.06.2025 | 42,65 | 42,98 | 42,39 | 42,53 | -0,27% | 104,00 |
| 06.06.2025 | 42,50 | 42,90 | 42,36 | 42,65 | 0,31% | 1.317,00 |
| 05.06.2025 | 42,14 | 42,71 | 42,14 | 42,52 | 0,81% | 2.039,00 |
| 04.06.2025 | 42,31 | 42,49 | 42,12 | 42,18 | -0,39% | 1.536,00 |
| 03.06.2025 | 41,99 | 42,43 | 41,80 | 42,34 | 0,83% | 604,00 |
| 02.06.2025 | 41,64 | 42,00 | 41,29 | 41,99 | 0,84% | 711,00 |
| 30.05.2025 | 41,59 | 41,90 | 41,29 | 41,64 | 0,07% | 1.493,00 |
| 29.05.2025 | 41,14 | 41,67 | 41,14 | 41,61 | 1,23% | 523,00 |
| 28.05.2025 | 41,08 | 41,46 | 40,98 | 41,11 | -0,06% | 1.555,00 |
| 27.05.2025 | 41,12 | 41,43 | 41,08 | 41,13 | 0,06% | 975,00 |
| 26.05.2025 | 40,94 | 41,56 | 40,94 | 41,11 | 0,46% | 1.001,00 |
| 23.05.2025 | 41,42 | 41,66 | 40,42 | 40,92 | -1,21% | 2.326,00 |
| 22.05.2025 | 41,61 | 41,75 | 41,08 | 41,42 | -0,40% | 684,00 |
| 21.05.2025 | 41,54 | 41,86 | 41,08 | 41,58 | 0,07% | 1.632,00 |
| 20.05.2025 | 41,80 | 41,90 | 41,31 | 41,55 | -0,50% | 521,00 |
| 19.05.2025 | 41,33 | 41,76 | 40,88 | 41,76 | 1,02% | 788,00 |
| 16.05.2025 | 40,88 | 41,44 | 40,62 | 41,34 | 1,03% | 1.301,00 |
| 15.05.2025 | 40,55 | 40,95 | 40,29 | 40,92 | 0,84% | 665,00 |
| 14.05.2025 | 40,28 | 40,72 | 40,25 | 40,58 | 0,76% | 316,00 |
| 13.05.2025 | 40,35 | 40,88 | 40,27 | 40,28 | -0,42% | 531,00 |
| 12.05.2025 | 41,56 | 42,19 | 40,11 | 40,45 | -2,33% | 1.767,00 |
| 09.05.2025 | 41,32 | 41,74 | 41,17 | 41,41 | 0,25% | 2.472,00 |
| 08.05.2025 | 40,78 | 42,40 | 40,37 | 41,31 | 1,27% | 2.894,00 |
| 07.05.2025 | 40,69 | 41,37 | 40,44 | 40,79 | 0,23% | 3.931,00 |
| 06.05.2025 | 41,31 | 41,45 | 40,51 | 40,69 | -1,62% | 1.790,00 |
| 05.05.2025 | 42,92 | 42,92 | 40,27 | 41,36 | -3,63% | 7.017,00 |
| 02.05.2025 | 41,69 | 42,95 | 41,69 | 42,92 | 2,95% | 5.695,00 |
| 30.04.2025 | 41,77 | 42,06 | 41,10 | 41,69 | -0,22% | 2.473,00 |
| 29.04.2025 | 41,14 | 42,01 | 40,92 | 41,78 | 1,56% | 2.709,00 |
| 28.04.2025 | 40,84 | 41,88 | 40,68 | 41,14 | 0,77% | 3.223,00 |
| 25.04.2025 | 40,62 | 40,93 | 40,28 | 40,83 | 0,52% | 3.280,00 |
| 24.04.2025 | 40,71 | 40,84 | 40,12 | 40,62 | -0,32% | 3.260,00 |