42,160€
0,20%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |