37,800€
-0,26%
Echtzeit-Aktienkurs Axway Software Actions Port.
Bid:
Ask:
Aktienkurse zur Axway Software Actions Port. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 36,30 | 36,30 | 35,25 | 36,10 | -0,28% | - |
| 04.05.2026 | 35,70 | 36,35 | 35,70 | 36,20 | 1,12% | - |
| 30.04.2026 | 35,00 | 35,80 | 35,00 | 35,80 | 1,99% | - |
| 29.04.2026 | 35,10 | 35,40 | 34,85 | 35,10 | 0,00% | - |
| 28.04.2026 | 35,30 | 35,40 | 34,85 | 35,10 | -0,85% | - |
| 27.04.2026 | 34,50 | 35,40 | 34,50 | 35,40 | 2,31% | - |
| 24.04.2026 | 35,10 | 35,10 | 34,30 | 34,60 | -1,14% | - |
| 23.04.2026 | 35,30 | 35,30 | 34,70 | 35,00 | -0,57% | - |
| 22.04.2026 | 34,80 | 35,55 | 34,80 | 35,20 | 1,59% | - |
| 21.04.2026 | 35,10 | 35,55 | 34,65 | 34,65 | -1,56% | - |
| 20.04.2026 | 36,00 | 36,20 | 34,90 | 35,20 | -2,76% | - |
| 17.04.2026 | 35,20 | 36,90 | 35,20 | 36,20 | 3,13% | - |
| 16.04.2026 | 35,20 | 35,55 | 34,95 | 35,10 | -0,28% | - |
| 15.04.2026 | 33,50 | 35,20 | 33,50 | 35,20 | 3,53% | - |
| 14.04.2026 | 33,00 | 34,30 | 33,00 | 34,00 | 2,72% | - |
| 13.04.2026 | 32,30 | 33,10 | 32,25 | 33,10 | 2,16% | - |
| 10.04.2026 | 33,10 | 33,50 | 32,40 | 32,40 | -2,41% | - |
| 09.04.2026 | 34,60 | 34,70 | 33,20 | 33,20 | -4,32% | - |
| 08.04.2026 | 33,60 | 34,70 | 33,10 | 34,70 | 4,52% | - |
| 07.04.2026 | 32,90 | 33,50 | 32,55 | 33,20 | 0,91% | - |
| 02.04.2026 | 31,90 | 33,10 | 31,80 | 32,90 | 2,17% | - |
| 01.04.2026 | 30,70 | 32,35 | 30,65 | 32,20 | 5,40% | - |
| 31.03.2026 | 30,30 | 30,70 | 30,25 | 30,55 | 0,83% | - |
| 30.03.2026 | 30,00 | 30,40 | 30,00 | 30,30 | 0,33% | - |
| 27.03.2026 | 30,90 | 31,00 | 30,20 | 30,20 | -2,27% | - |
| 26.03.2026 | 31,10 | 31,10 | 30,65 | 30,90 | -0,32% | - |
| 25.03.2026 | 31,30 | 31,65 | 30,70 | 31,00 | -1,27% | - |
| 24.03.2026 | 31,60 | 31,90 | 30,90 | 31,40 | -0,95% | - |
| 23.03.2026 | 31,35 | 31,90 | 30,35 | 31,70 | 0,63% | - |
| 20.03.2026 | 30,90 | 32,20 | 30,80 | 31,50 | 1,94% | - |
| 19.03.2026 | 32,00 | 32,60 | 30,80 | 30,90 | -4,33% | - |
| 18.03.2026 | 32,60 | 32,60 | 32,25 | 32,30 | -0,62% | - |
| 17.03.2026 | 32,10 | 32,70 | 31,55 | 32,50 | 1,25% | - |
| 16.03.2026 | 32,90 | 32,90 | 32,00 | 32,10 | -2,43% | - |
| 13.03.2026 | 33,30 | 33,45 | 32,65 | 32,90 | -1,20% | - |
| 12.03.2026 | 33,10 | 33,55 | 33,00 | 33,30 | 0,60% | - |
| 11.03.2026 | 33,60 | 33,85 | 32,65 | 33,10 | -1,49% | - |
| 10.03.2026 | 33,40 | 33,75 | 33,10 | 33,60 | 0,90% | - |
| 09.03.2026 | 33,75 | 34,20 | 32,75 | 33,30 | -2,35% | 810,00 |
| 06.03.2026 | 32,70 | 34,10 | 32,70 | 34,10 | 3,96% | 1.500,00 |
| 05.03.2026 | 32,30 | 32,90 | 32,30 | 32,80 | 0,00% | 192,00 |
| 04.03.2026 | 32,70 | 32,80 | 32,55 | 32,80 | 0,31% | - |
| 03.03.2026 | 32,00 | 32,80 | 32,00 | 32,70 | 0,93% | 300,00 |
| 02.03.2026 | 33,80 | 33,85 | 32,10 | 32,40 | -4,71% | 400,00 |
| 27.02.2026 | 33,80 | 34,40 | 33,65 | 34,00 | 0,59% | - |
| 26.02.2026 | 32,40 | 34,70 | 32,30 | 33,80 | 3,84% | 3.366,00 |
| 25.02.2026 | 31,30 | 32,65 | 31,30 | 32,55 | 2,68% | 999,00 |
| 24.02.2026 | 31,20 | 31,75 | 31,20 | 31,70 | 1,28% | - |
| 23.02.2026 | 30,60 | 31,70 | 30,60 | 31,30 | 0,64% | - |
| 20.02.2026 | 30,10 | 31,10 | 30,10 | 31,10 | 2,98% | - |
| 19.02.2026 | 29,70 | 30,50 | 29,20 | 30,20 | 5,23% | 556,00 |
| 18.02.2026 | 29,70 | 29,70 | 28,70 | 28,70 | -3,69% | - |
| 17.02.2026 | 28,80 | 29,85 | 28,80 | 29,80 | 2,41% | - |
| 16.02.2026 | 27,00 | 29,20 | 27,00 | 29,10 | 7,78% | 4.200,00 |
| 13.02.2026 | 28,30 | 28,30 | 26,60 | 27,00 | -4,26% | - |
| 12.02.2026 | 28,80 | 28,90 | 28,20 | 28,20 | -2,42% | - |
| 11.02.2026 | 30,30 | 30,35 | 28,50 | 28,90 | -4,30% | - |
| 10.02.2026 | 30,00 | 30,50 | 30,00 | 30,20 | 0,33% | 30,00 |
| 09.02.2026 | 30,30 | 30,95 | 30,00 | 30,10 | -0,99% | - |
| 06.02.2026 | 29,90 | 30,40 | 29,75 | 30,40 | 1,67% | - |
| 05.02.2026 | 32,40 | 32,40 | 29,15 | 29,90 | -7,43% | - |
| 04.02.2026 | 36,40 | 36,40 | 31,80 | 32,30 | -11,02% | - |
| 03.02.2026 | 36,10 | 36,60 | 36,10 | 36,30 | -0,55% | - |
| 02.02.2026 | 36,55 | 36,75 | 36,35 | 36,50 | -0,14% | - |
| 30.01.2026 | 37,20 | 37,70 | 36,50 | 36,55 | -2,79% | 130,00 |
| 29.01.2026 | 37,00 | 37,65 | 37,00 | 37,60 | 0,53% | - |
| 28.01.2026 | 37,20 | 37,65 | 37,20 | 37,40 | -0,53% | - |
| 27.01.2026 | 37,30 | 37,90 | 37,30 | 37,60 | -0,27% | - |
| 26.01.2026 | 35,90 | 37,70 | 35,90 | 37,70 | 3,86% | - |
| 23.01.2026 | 36,00 | 36,65 | 36,00 | 36,30 | -0,27% | - |
| 22.01.2026 | 37,50 | 37,85 | 35,80 | 36,40 | -3,96% | 50,00 |
| 21.01.2026 | 37,90 | 38,35 | 37,70 | 37,90 | -1,04% | - |
| 20.01.2026 | 38,10 | 38,50 | 38,10 | 38,30 | -0,52% | - |
| 19.01.2026 | 38,40 | 38,50 | 38,15 | 38,50 | 0,00% | - |
| 16.01.2026 | 38,40 | 38,80 | 38,00 | 38,50 | -0,65% | - |
| 15.01.2026 | 39,50 | 39,50 | 38,75 | 38,75 | -1,90% | - |
| 14.01.2026 | 39,10 | 39,50 | 38,85 | 39,50 | 0,00% | - |
| 13.01.2026 | 39,20 | 39,70 | 39,20 | 39,50 | -0,25% | - |
| 12.01.2026 | 39,40 | 40,00 | 39,40 | 39,60 | -0,50% | - |
| 09.01.2026 | 39,00 | 39,80 | 39,00 | 39,80 | 1,02% | - |
| 08.01.2026 | 39,50 | 39,90 | 39,35 | 39,40 | -1,25% | - |
| 07.01.2026 | 40,70 | 41,15 | 39,90 | 39,90 | -3,16% | - |
| 06.01.2026 | 41,20 | 41,30 | 40,95 | 41,20 | 0,00% | - |
| 05.01.2026 | 41,50 | 41,60 | 41,05 | 41,20 | -0,96% | - |
| 02.01.2026 | 41,50 | 41,95 | 41,30 | 41,60 | 1,09% | - |
| 30.12.2025 | 41,10 | 41,60 | 41,10 | 41,15 | -0,36% | 300,00 |
| 29.12.2025 | 40,90 | 41,70 | 40,90 | 41,30 | 1,47% | - |
| 23.12.2025 | 39,60 | 40,70 | 39,60 | 40,70 | 2,78% | 510,00 |
| 22.12.2025 | 39,60 | 39,70 | 39,45 | 39,60 | 0,00% | - |
| 19.12.2025 | 39,60 | 39,70 | 38,85 | 39,60 | 0,25% | - |
| 18.12.2025 | 39,50 | 39,60 | 39,20 | 39,50 | 0,00% | 286,00 |
| 17.12.2025 | 39,00 | 39,60 | 39,00 | 39,50 | 0,25% | - |
| 16.12.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 1,03% | - |
| 15.12.2025 | 38,50 | 39,00 | 38,50 | 39,00 | 0,26% | 720,00 |
| 12.12.2025 | 39,10 | 39,40 | 38,70 | 38,90 | -1,52% | - |
| 11.12.2025 | 38,00 | 39,50 | 38,00 | 39,50 | 2,86% | - |
| 10.12.2025 | 38,50 | 38,80 | 38,40 | 38,40 | -1,29% | - |
| 09.12.2025 | 37,70 | 38,90 | 37,70 | 38,90 | 2,10% | - |
| 08.12.2025 | 37,60 | 38,20 | 37,60 | 38,10 | 0,26% | - |
| 05.12.2025 | 38,10 | 38,75 | 37,55 | 38,00 | -1,30% | - |