34,730€
-0,47%
Echtzeit-Aktienkurs AXA S.A. INH. EO 2,29
Bid:
Ask:
Aktienkurse zur AXA S.A. INH. EO 2,29 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 34,87 | 34,89 | 34,67 | 34,73 | -0,47% | 1.241,00 |
27.03.2024 | 34,58 | 34,94 | 34,54 | 34,89 | 0,90% | 883,00 |
26.03.2024 | 34,53 | 34,81 | 33,81 | 34,58 | 0,14% | 1.576,00 |
25.03.2024 | 34,51 | 34,77 | 34,30 | 34,53 | 0,07% | 817,00 |
22.03.2024 | 34,89 | 34,92 | 34,44 | 34,51 | -1,10% | 1.498,00 |
21.03.2024 | 34,98 | 35,02 | 34,46 | 34,89 | 0,09% | 1.557,00 |
20.03.2024 | 34,71 | 34,91 | 34,42 | 34,86 | 0,42% | 2.076,00 |
19.03.2024 | 34,34 | 34,83 | 34,24 | 34,71 | 1,08% | 1.861,00 |
18.03.2024 | 34,49 | 34,56 | 34,08 | 34,34 | -0,37% | 2.616,00 |
15.03.2024 | 33,96 | 34,54 | 33,94 | 34,47 | 1,51% | 1.229,00 |
14.03.2024 | 33,93 | 34,12 | 33,67 | 33,96 | 0,08% | 1.291,00 |
13.03.2024 | 33,91 | 34,18 | 33,81 | 33,93 | -0,04% | 2.444,00 |
12.03.2024 | 33,51 | 34,01 | 32,84 | 33,95 | 1,31% | 5.086,00 |
11.03.2024 | 33,47 | 33,66 | 32,88 | 33,51 | -0,01% | 631,00 |
08.03.2024 | 33,20 | 33,60 | 33,07 | 33,51 | 0,94% | 1.047,00 |
07.03.2024 | 32,83 | 33,28 | 32,63 | 33,20 | 1,08% | 4.256,00 |
06.03.2024 | 32,66 | 33,06 | 32,66 | 32,84 | 0,53% | 417,00 |
05.03.2024 | 32,57 | 32,81 | 32,32 | 32,67 | 0,20% | 2.119,00 |
04.03.2024 | 32,53 | 32,69 | 32,26 | 32,61 | 0,69% | 941,00 |
01.03.2024 | 33,07 | 33,19 | 32,33 | 32,38 | -2,07% | 2.436,00 |
29.02.2024 | 32,60 | 33,12 | 32,60 | 33,07 | 1,49% | 3.805,00 |
28.02.2024 | 32,47 | 32,86 | 32,40 | 32,58 | 0,28% | 1.134,00 |
27.02.2024 | 32,45 | 32,66 | 32,33 | 32,49 | 0,12% | 2.287,00 |
26.02.2024 | 32,29 | 32,52 | 32,13 | 32,45 | 0,53% | 4.457,00 |
23.02.2024 | 32,18 | 32,47 | 31,82 | 32,28 | 0,74% | 5.482,00 |
22.02.2024 | 31,34 | 32,41 | 31,34 | 32,04 | 2,57% | 2.726,00 |
21.02.2024 | 31,00 | 31,49 | 30,98 | 31,24 | 0,77% | 2.130,00 |
20.02.2024 | 31,14 | 31,21 | 30,83 | 31,00 | -0,45% | 1.454,00 |
19.02.2024 | 31,01 | 31,14 | 30,79 | 31,14 | 0,41% | 107,00 |
16.02.2024 | 30,89 | 31,12 | 30,78 | 31,01 | 0,33% | 369,00 |
15.02.2024 | 30,70 | 30,94 | 30,54 | 30,91 | 0,64% | 229,00 |
14.02.2024 | 30,60 | 30,75 | 30,51 | 30,71 | 0,35% | 621,00 |
13.02.2024 | 30,70 | 30,90 | 30,42 | 30,60 | -0,26% | 136,00 |
12.02.2024 | 30,11 | 30,82 | 30,01 | 30,68 | 2,37% | 987,00 |
09.02.2024 | 30,22 | 30,27 | 29,84 | 29,97 | -0,81% | 1.399,00 |
08.02.2024 | 30,63 | 30,94 | 30,07 | 30,22 | -0,68% | 2.402,00 |
07.02.2024 | 30,78 | 30,83 | 30,41 | 30,43 | -1,15% | 829,00 |
06.02.2024 | 30,59 | 30,85 | 30,42 | 30,78 | 0,67% | 511,00 |
05.02.2024 | 30,73 | 30,92 | 30,16 | 30,58 | 0,11% | 754,00 |
02.02.2024 | 30,76 | 30,97 | 30,31 | 30,54 | -0,89% | 1.120,00 |
01.02.2024 | 30,96 | 31,18 | 30,39 | 30,82 | -0,90% | 909,00 |
31.01.2024 | 31,20 | 31,52 | 30,95 | 31,10 | -0,14% | 2.770,00 |
30.01.2024 | 31,35 | 31,39 | 31,00 | 31,14 | -0,65% | 208,00 |
29.01.2024 | 30,99 | 31,49 | 30,84 | 31,35 | 1,06% | 1.414,00 |
26.01.2024 | 30,92 | 31,16 | 30,70 | 31,02 | 0,31% | 847,00 |
25.01.2024 | 30,85 | 31,03 | 30,65 | 30,92 | -0,08% | 961,00 |
24.01.2024 | 30,69 | 31,00 | 30,43 | 30,95 | 0,81% | 3.045,00 |
23.01.2024 | 30,73 | 30,80 | 30,43 | 30,70 | -0,09% | 84,00 |
22.01.2024 | 30,74 | 30,89 | 30,55 | 30,73 | 0,11% | 1.651,00 |
19.01.2024 | 30,15 | 30,81 | 30,03 | 30,69 | 1,74% | 3.739,00 |
18.01.2024 | 29,63 | 30,17 | 29,33 | 30,17 | 1,82% | 1.326,00 |
17.01.2024 | 29,62 | 29,66 | 29,15 | 29,63 | -0,03% | 581,00 |
16.01.2024 | 29,37 | 29,65 | 29,12 | 29,64 | 0,67% | 1.060,00 |
15.01.2024 | 29,46 | 29,63 | 29,26 | 29,44 | -0,02% | 503,00 |
12.01.2024 | 29,34 | 29,62 | 29,34 | 29,45 | 0,39% | 188,00 |
11.01.2024 | 29,64 | 30,01 | 29,07 | 29,33 | -1,10% | 1.362,00 |
10.01.2024 | 29,63 | 29,70 | 29,46 | 29,66 | 0,02% | 410,00 |
09.01.2024 | 29,98 | 30,01 | 29,49 | 29,65 | -1,16% | 251,00 |
08.01.2024 | 29,92 | 30,05 | 29,66 | 30,00 | 0,25% | 2.145,00 |
05.01.2024 | 29,83 | 29,96 | 29,47 | 29,92 | 0,31% | 1.421,00 |
04.01.2024 | 29,85 | 30,00 | 29,68 | 29,83 | -0,14% | 249,00 |
03.01.2024 | 29,87 | 30,09 | 29,55 | 29,87 | -0,11% | 2.306,00 |
02.01.2024 | 29,51 | 29,97 | 29,51 | 29,91 | 1,41% | 5.816,00 |
29.12.2023 | 29,52 | 29,62 | 29,47 | 29,49 | -0,15% | 314,00 |
28.12.2023 | 29,65 | 29,76 | 29,41 | 29,54 | -0,28% | 113,00 |
27.12.2023 | 29,79 | 29,91 | 29,48 | 29,62 | -0,38% | 1.889,00 |
22.12.2023 | 29,64 | 29,84 | 29,49 | 29,73 | 0,24% | 1.256,00 |
21.12.2023 | 29,17 | 29,68 | 29,17 | 29,66 | 1,61% | 660,00 |
20.12.2023 | 29,42 | 29,56 | 29,17 | 29,19 | -0,72% | 102,00 |
19.12.2023 | 29,17 | 29,46 | 28,96 | 29,40 | 0,84% | 447,00 |
18.12.2023 | 29,18 | 29,40 | 29,06 | 29,16 | -0,07% | 4.971,00 |
15.12.2023 | 29,42 | 29,70 | 29,14 | 29,18 | -0,67% | 1.761,00 |
14.12.2023 | 29,99 | 30,11 | 29,11 | 29,38 | -2,03% | 1.529,00 |
13.12.2023 | 30,12 | 30,16 | 29,72 | 29,99 | -0,49% | 4.357,00 |
12.12.2023 | 29,99 | 30,19 | 29,52 | 30,13 | 0,54% | 1.448,00 |
11.12.2023 | 29,98 | 30,13 | 29,88 | 29,97 | 0,03% | 1.534,00 |
08.12.2023 | 29,86 | 30,03 | 29,71 | 29,96 | 0,39% | 2.821,00 |
07.12.2023 | 29,55 | 29,94 | 29,48 | 29,85 | 0,88% | 8.962,00 |
06.12.2023 | 29,35 | 29,78 | 29,31 | 29,59 | 0,79% | 4.761,00 |
05.12.2023 | 29,00 | 29,37 | 28,85 | 29,35 | 1,26% | 2.697,00 |
04.12.2023 | 28,98 | 29,11 | 28,78 | 28,99 | -0,07% | 1.559,00 |
01.12.2023 | 28,70 | 29,16 | 28,68 | 29,01 | 1,25% | 3.581,00 |
30.11.2023 | 28,55 | 28,72 | 28,37 | 28,65 | 0,47% | 2.044,00 |
29.11.2023 | 28,49 | 28,69 | 28,21 | 28,52 | 0,08% | 5.520,00 |
28.11.2023 | 28,37 | 28,62 | 28,28 | 28,49 | 0,42% | 150,00 |
27.11.2023 | 28,62 | 28,62 | 28,19 | 28,37 | -0,85% | 506,00 |
24.11.2023 | 28,19 | 28,65 | 28,13 | 28,62 | 1,52% | 373,00 |
23.11.2023 | 28,30 | 28,44 | 27,87 | 28,19 | -0,36% | 2,00 |
22.11.2023 | 28,28 | 28,49 | 28,16 | 28,29 | 0,04% | 1.211,00 |
21.11.2023 | 28,45 | 28,46 | 28,06 | 28,28 | -0,58% | 351,00 |
20.11.2023 | 28,32 | 28,52 | 28,23 | 28,45 | 0,41% | 2.126,00 |
17.11.2023 | 28,09 | 28,45 | 27,98 | 28,33 | 0,86% | 974,00 |
16.11.2023 | 27,95 | 28,10 | 27,88 | 28,09 | 0,53% | 185,00 |
15.11.2023 | 28,16 | 28,26 | 27,82 | 27,94 | -0,76% | 100,00 |
14.11.2023 | 28,03 | 28,30 | 27,95 | 28,16 | 0,38% | 125,00 |
13.11.2023 | 27,80 | 28,15 | 27,63 | 28,05 | 0,68% | 585,00 |
10.11.2023 | 27,52 | 28,01 | 27,49 | 27,86 | 1,17% | 2.161,00 |
09.11.2023 | 27,72 | 27,76 | 27,37 | 27,54 | -0,61% | 3.222,00 |
08.11.2023 | 27,42 | 27,81 | 27,05 | 27,71 | 0,91% | 4.688,00 |
07.11.2023 | 27,90 | 28,01 | 27,33 | 27,46 | -1,81% | 1.596,00 |