33,480€
-0,84%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 33,50 | 33,65 | 31,73 | 32,45 | -3,05% | 5.317,00 |
| 26.11.2024 | 34,01 | 34,09 | 33,46 | 33,47 | -1,53% | 830,00 |
| 25.11.2024 | 34,26 | 34,47 | 33,61 | 33,99 | -0,77% | 881,00 |
| 22.11.2024 | 34,27 | 34,42 | 33,56 | 34,26 | 0,01% | 943,00 |
| 21.11.2024 | 34,09 | 34,34 | 33,85 | 34,25 | 0,54% | 334,00 |
| 20.11.2024 | 34,34 | 34,39 | 33,86 | 34,07 | -0,63% | 3.016,00 |
| 19.11.2024 | 34,13 | 34,47 | 33,52 | 34,28 | 0,44% | 419,00 |
| 18.11.2024 | 33,99 | 34,32 | 33,89 | 34,13 | 0,43% | 4.043,00 |
| 15.11.2024 | 33,56 | 34,03 | 33,45 | 33,99 | 1,09% | 1.419,00 |
| 14.11.2024 | 33,15 | 33,79 | 33,04 | 33,62 | 1,43% | 383,00 |
| 13.11.2024 | 33,60 | 33,64 | 32,87 | 33,15 | -1,35% | 3.716,00 |
| 12.11.2024 | 34,30 | 34,41 | 33,17 | 33,60 | -2,38% | 3.894,00 |
| 11.11.2024 | 34,09 | 34,56 | 34,06 | 34,42 | 0,98% | 3.098,00 |
| 08.11.2024 | 34,53 | 34,55 | 33,77 | 34,09 | -1,29% | 1.061,00 |
| 07.11.2024 | 34,72 | 34,87 | 33,86 | 34,53 | -0,66% | 1.134,00 |
| 06.11.2024 | 34,84 | 35,40 | 34,16 | 34,76 | -0,30% | 5.441,00 |
| 05.11.2024 | 34,22 | 35,00 | 34,02 | 34,87 | 1,83% | 281,00 |
| 04.11.2024 | 34,51 | 34,62 | 33,89 | 34,24 | -0,78% | 1.809,00 |
| 01.11.2024 | 34,23 | 34,55 | 34,16 | 34,51 | 0,77% | 2.095,00 |
| 31.10.2024 | 34,93 | 34,93 | 34,08 | 34,25 | -1,95% | 2.062,00 |
| 30.10.2024 | 35,04 | 35,10 | 34,64 | 34,93 | -0,51% | 533,00 |
| 29.10.2024 | 35,69 | 35,81 | 34,99 | 35,11 | -1,69% | 1.350,00 |
| 28.10.2024 | 34,70 | 35,71 | 34,70 | 35,71 | 2,54% | 3.756,00 |
| 25.10.2024 | 35,23 | 35,24 | 34,77 | 34,83 | -1,16% | 2.061,00 |
| 24.10.2024 | 34,90 | 35,53 | 34,90 | 35,24 | 0,90% | 754,00 |
| 23.10.2024 | 35,23 | 35,46 | 34,79 | 34,92 | -0,81% | 1.312,00 |
| 22.10.2024 | 35,86 | 35,95 | 35,14 | 35,21 | -1,94% | 165,00 |
| 21.10.2024 | 36,02 | 36,36 | 35,66 | 35,90 | -0,32% | 623,00 |
| 18.10.2024 | 35,94 | 36,12 | 35,80 | 36,02 | 0,17% | 66,00 |
| 17.10.2024 | 35,93 | 36,18 | 35,71 | 35,96 | 0,07% | 621,00 |
| 16.10.2024 | 35,85 | 35,97 | 35,55 | 35,93 | 0,24% | 275,00 |
| 15.10.2024 | 35,57 | 35,97 | 35,47 | 35,85 | 0,77% | 452,00 |
| 14.10.2024 | 35,07 | 35,86 | 35,01 | 35,57 | 1,48% | 3.078,00 |
| 11.10.2024 | 34,92 | 35,10 | 34,76 | 35,05 | 0,39% | 1.508,00 |
| 10.10.2024 | 34,88 | 35,03 | 34,69 | 34,92 | 0,11% | 840,00 |
| 09.10.2024 | 34,67 | 34,98 | 34,28 | 34,88 | 0,66% | 2.128,00 |
| 08.10.2024 | 34,43 | 34,88 | 34,06 | 34,65 | 0,09% | 650,00 |
| 07.10.2024 | 34,76 | 34,76 | 34,24 | 34,62 | -0,17% | 304,00 |
| 04.10.2024 | 34,05 | 34,70 | 33,85 | 34,68 | 2,11% | 288,00 |
| 03.10.2024 | 34,38 | 34,64 | 33,76 | 33,96 | -1,26% | 906,00 |
| 02.10.2024 | 34,73 | 34,74 | 34,24 | 34,40 | -0,85% | 4.890,00 |
| 01.10.2024 | 34,53 | 34,86 | 34,15 | 34,69 | 0,51% | 1.847,00 |
| 30.09.2024 | 35,58 | 35,62 | 34,42 | 34,52 | -2,72% | 2.260,00 |
| 27.09.2024 | 35,93 | 36,03 | 35,22 | 35,48 | -1,25% | 5.896,00 |
| 26.09.2024 | 35,75 | 36,16 | 35,40 | 35,93 | 1,05% | 1.795,00 |
| 25.09.2024 | 36,14 | 36,14 | 35,35 | 35,56 | -1,62% | 1.529,00 |
| 24.09.2024 | 36,16 | 36,52 | 36,00 | 36,14 | 0,00% | 1.107,00 |
| 23.09.2024 | 36,35 | 36,73 | 36,01 | 36,14 | -0,56% | 1.243,00 |
| 20.09.2024 | 36,17 | 36,66 | 35,81 | 36,35 | 0,48% | 1.616,00 |
| 19.09.2024 | 35,96 | 36,35 | 35,90 | 36,17 | 0,54% | 348,00 |
| 18.09.2024 | 36,10 | 36,43 | 35,89 | 35,98 | -0,35% | 3.077,00 |
| 17.09.2024 | 36,35 | 36,41 | 35,94 | 36,10 | -0,63% | 285,00 |
| 16.09.2024 | 35,92 | 36,35 | 35,28 | 36,33 | 1,14% | 3.392,00 |
| 13.09.2024 | 35,67 | 36,15 | 35,57 | 35,92 | 0,71% | 3.109,00 |
| 12.09.2024 | 35,57 | 35,73 | 35,39 | 35,67 | 0,22% | 610,00 |
| 11.09.2024 | 35,07 | 35,61 | 34,94 | 35,59 | 1,53% | 2.300,00 |
| 10.09.2024 | 34,93 | 35,34 | 34,73 | 35,05 | 0,26% | 711,00 |
| 09.09.2024 | 34,52 | 35,02 | 34,43 | 34,96 | 1,64% | 1.363,00 |
| 06.09.2024 | 34,70 | 34,90 | 34,30 | 34,40 | -0,88% | 576,00 |
| 05.09.2024 | 34,40 | 34,99 | 34,28 | 34,70 | 0,84% | 2.532,00 |
| 04.09.2024 | 34,27 | 34,69 | 33,73 | 34,41 | -0,17% | 1.703,00 |
| 03.09.2024 | 34,57 | 34,77 | 34,34 | 34,47 | -0,27% | 1.084,00 |
| 02.09.2024 | 34,35 | 34,74 | 34,18 | 34,57 | 0,52% | 416,00 |
| 30.08.2024 | 34,41 | 34,45 | 34,21 | 34,39 | 0,06% | 997,00 |
| 29.08.2024 | 34,24 | 34,45 | 34,14 | 34,37 | 0,41% | 897,00 |
| 28.08.2024 | 34,10 | 34,44 | 33,98 | 34,23 | 0,38% | 1.366,00 |
| 27.08.2024 | 33,87 | 34,20 | 33,87 | 34,10 | 0,68% | 354,00 |
| 26.08.2024 | 33,82 | 33,99 | 33,66 | 33,87 | 0,03% | 3.534,00 |
| 23.08.2024 | 33,54 | 33,97 | 33,54 | 33,86 | 0,95% | 588,00 |
| 22.08.2024 | 33,47 | 33,78 | 33,36 | 33,54 | 0,21% | 1.903,00 |
| 21.08.2024 | 33,46 | 33,57 | 33,14 | 33,47 | 0,12% | 1.545,00 |
| 20.08.2024 | 33,56 | 33,56 | 33,25 | 33,43 | -0,27% | 500,00 |
| 19.08.2024 | 33,34 | 33,58 | 33,23 | 33,52 | 0,52% | 643,00 |
| 16.08.2024 | 33,16 | 33,40 | 33,08 | 33,34 | 0,66% | 100,00 |
| 15.08.2024 | 32,62 | 33,23 | 32,43 | 33,12 | 1,53% | 803,00 |
| 14.08.2024 | 32,64 | 32,73 | 32,40 | 32,62 | -0,06% | 403,00 |
| 13.08.2024 | 32,64 | 32,73 | 32,17 | 32,64 | 0,11% | 290,00 |
| 12.08.2024 | 32,70 | 32,81 | 32,18 | 32,61 | -0,18% | 1.909,00 |
| 09.08.2024 | 32,35 | 32,82 | 32,06 | 32,67 | 0,90% | 79,00 |
| 08.08.2024 | 31,88 | 32,44 | 31,62 | 32,38 | 1,76% | 812,00 |
| 07.08.2024 | 31,27 | 32,36 | 31,27 | 31,82 | 1,79% | 671,00 |
| 06.08.2024 | 31,28 | 31,89 | 31,08 | 31,26 | -0,14% | 1.174,00 |
| 05.08.2024 | 32,30 | 32,30 | 30,94 | 31,30 | -2,93% | 6.806,00 |