41,065€
-0,04%
Echtzeit-Aktienkurs AXA S.A.
Bid:
Ask:
Aktienkurse zur AXA S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 40,23 | 41,15 | 39,84 | 41,08 | 2,21% | 1.873,00 |
| 29.04.2026 | 41,05 | 41,27 | 40,03 | 40,19 | -1,64% | 3.979,00 |
| 28.04.2026 | 41,16 | 41,29 | 40,59 | 40,86 | -0,29% | 2.026,00 |
| 27.04.2026 | 41,33 | 41,55 | 40,55 | 40,98 | -0,97% | 409,00 |
| 24.04.2026 | 41,37 | 41,70 | 40,71 | 41,38 | 0,12% | 1.192,00 |
| 23.04.2026 | 41,87 | 41,87 | 40,91 | 41,33 | -1,30% | 1.419,00 |
| 22.04.2026 | 42,65 | 42,84 | 41,31 | 41,88 | -1,74% | 937,00 |
| 21.04.2026 | 42,37 | 42,87 | 42,14 | 42,62 | 0,64% | 630,00 |
| 20.04.2026 | 42,41 | 42,74 | 41,57 | 42,35 | -0,58% | 1.776,00 |
| 17.04.2026 | 42,34 | 42,84 | 42,18 | 42,59 | 0,83% | 4.021,00 |
| 16.04.2026 | 41,94 | 42,69 | 41,94 | 42,24 | 0,45% | 1.198,00 |
| 15.04.2026 | 41,69 | 42,30 | 41,57 | 42,05 | 0,88% | 752,00 |
| 14.04.2026 | 41,60 | 41,89 | 41,25 | 41,69 | 0,88% | 1.716,00 |
| 13.04.2026 | 41,23 | 41,40 | 40,76 | 41,32 | -0,31% | 1.787,00 |
| 10.04.2026 | 41,35 | 41,62 | 41,12 | 41,45 | 0,24% | 283,00 |
| 09.04.2026 | 41,42 | 41,60 | 41,03 | 41,35 | -0,58% | 691,00 |
| 08.04.2026 | 40,40 | 42,00 | 40,40 | 41,59 | 2,56% | 1.785,00 |
| 07.04.2026 | 40,33 | 41,16 | 40,08 | 40,55 | 0,67% | 1.972,00 |
| 02.04.2026 | 39,85 | 40,69 | 39,02 | 40,28 | 0,86% | 1.902,00 |
| 01.04.2026 | 39,86 | 40,45 | 39,38 | 39,94 | 1,17% | 2.814,00 |
| 31.03.2026 | 38,67 | 39,54 | 38,67 | 39,48 | 2,06% | 3.792,00 |
| 30.03.2026 | 38,18 | 39,00 | 37,85 | 38,68 | 1,39% | 823,00 |
| 27.03.2026 | 38,23 | 38,46 | 37,78 | 38,15 | 0,08% | 3.052,00 |
| 26.03.2026 | 38,22 | 38,42 | 37,58 | 38,12 | -0,48% | 2.187,00 |
| 25.03.2026 | 38,18 | 38,62 | 37,99 | 38,31 | 0,63% | 1.132,00 |
| 24.03.2026 | 37,89 | 38,33 | 37,45 | 38,07 | -0,04% | 2.205,00 |
| 23.03.2026 | 37,64 | 38,53 | 36,56 | 38,08 | 0,73% | 1.653,00 |
| 20.03.2026 | 38,67 | 38,84 | 37,68 | 37,81 | -2,26% | 2.125,00 |
| 19.03.2026 | 38,99 | 39,15 | 38,12 | 38,68 | -0,86% | 4.047,00 |
| 18.03.2026 | 39,43 | 39,81 | 38,88 | 39,02 | -1,24% | 1.152,00 |
| 17.03.2026 | 38,40 | 39,57 | 38,25 | 39,51 | 2,48% | 2.317,00 |
| 16.03.2026 | 38,73 | 39,09 | 37,92 | 38,55 | -0,13% | 1.184,00 |
| 13.03.2026 | 38,61 | 38,69 | 37,77 | 38,60 | 1,29% | 1.805,00 |
| 12.03.2026 | 37,87 | 38,26 | 37,68 | 38,11 | 0,09% | 821,00 |
| 11.03.2026 | 38,20 | 38,58 | 37,58 | 38,08 | -0,44% | 2.374,00 |
| 10.03.2026 | 37,71 | 39,00 | 37,69 | 38,25 | 1,18% | 3.640,00 |
| 09.03.2026 | 37,49 | 37,97 | 36,91 | 37,80 | -0,72% | 7.347,00 |
| 06.03.2026 | 38,29 | 38,91 | 37,35 | 38,08 | -0,50% | 3.798,00 |
| 05.03.2026 | 39,01 | 39,03 | 38,04 | 38,27 | -2,30% | 3.196,00 |
| 04.03.2026 | 39,51 | 39,51 | 38,68 | 39,17 | -0,55% | 16.314,00 |
| 03.03.2026 | 40,65 | 40,68 | 38,54 | 39,38 | -2,93% | 3.737,00 |
| 02.03.2026 | 40,45 | 41,21 | 39,20 | 40,57 | -1,67% | 1.736,00 |
| 27.02.2026 | 40,82 | 41,61 | 40,65 | 41,26 | 1,73% | 1.810,00 |
| 26.02.2026 | 40,27 | 41,11 | 39,82 | 40,56 | 1,10% | 815,00 |
| 25.02.2026 | 40,16 | 40,35 | 40,00 | 40,12 | -0,21% | 502,00 |
| 24.02.2026 | 39,89 | 40,32 | 39,49 | 40,21 | 0,68% | 690,00 |
| 23.02.2026 | 39,73 | 40,10 | 39,70 | 39,94 | 0,54% | 1.896,00 |
| 20.02.2026 | 39,09 | 39,85 | 38,97 | 39,72 | 2,04% | 3.926,00 |
| 19.02.2026 | 38,97 | 39,06 | 38,74 | 38,93 | 0,05% | 865,00 |
| 18.02.2026 | 38,95 | 39,14 | 38,57 | 38,91 | 0,22% | 2.422,00 |
| 17.02.2026 | 38,03 | 38,92 | 37,80 | 38,82 | 2,06% | 1.725,00 |
| 16.02.2026 | 37,54 | 38,21 | 37,52 | 38,04 | 0,52% | 644,00 |
| 13.02.2026 | 38,00 | 38,29 | 37,29 | 37,84 | -0,56% | 3.509,00 |
| 12.02.2026 | 38,25 | 38,32 | 37,79 | 38,06 | 0,03% | 10.048,00 |
| 11.02.2026 | 38,87 | 38,98 | 37,72 | 38,05 | -2,08% | 6.454,00 |
| 10.02.2026 | 39,80 | 39,86 | 38,36 | 38,86 | -2,08% | 5.297,00 |
| 09.02.2026 | 39,88 | 40,11 | 39,25 | 39,68 | -0,04% | 788,00 |
| 06.02.2026 | 39,36 | 39,89 | 39,34 | 39,70 | 0,92% | 267,00 |
| 05.02.2026 | 40,41 | 40,50 | 39,21 | 39,34 | -2,39% | 1.684,00 |
| 04.02.2026 | 39,39 | 40,44 | 39,38 | 40,30 | 3,15% | 7.418,00 |
| 03.02.2026 | 39,25 | 39,65 | 38,88 | 39,07 | -0,47% | 2.569,00 |
| 02.02.2026 | 38,12 | 39,35 | 37,94 | 39,26 | 1,82% | 5.231,00 |
| 30.01.2026 | 38,54 | 38,56 | 38,18 | 38,56 | 0,56% | 598,00 |
| 29.01.2026 | 38,41 | 38,54 | 38,04 | 38,34 | -0,21% | 5.914,00 |
| 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 |