45,100€
-0,44%
Echtzeit-Aktienkurs AXA S.A. ( Sp. ADRs)
Bid:
Ask:
Aktienkurse zur AXA S.A. ( Sp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 40,80 | 40,90 | 39,90 | 40,90 | 2,00% | - |
| 04.05.2026 | 41,30 | 41,50 | 39,80 | 40,10 | -2,43% | 3.500,00 |
| 30.04.2026 | 40,30 | 41,10 | 39,90 | 41,10 | 1,48% | - |
| 29.04.2026 | 41,10 | 41,30 | 40,10 | 40,50 | -1,46% | 1.400,00 |
| 28.04.2026 | 40,80 | 41,30 | 40,80 | 41,10 | 0,00% | - |
| 27.04.2026 | 41,30 | 41,50 | 40,50 | 41,10 | -0,96% | 1.261,00 |
| 24.04.2026 | 41,70 | 41,80 | 40,70 | 41,50 | 0,00% | - |
| 23.04.2026 | 41,30 | 41,50 | 40,60 | 41,50 | -0,95% | - |
| 22.04.2026 | 42,70 | 42,70 | 41,30 | 41,90 | -1,64% | - |
| 21.04.2026 | 42,50 | 42,90 | 41,90 | 42,60 | 0,24% | 75,00 |
| 20.04.2026 | 42,20 | 42,60 | 41,60 | 42,50 | 0,00% | 575,00 |
| 17.04.2026 | 42,20 | 42,90 | 42,20 | 42,50 | 0,47% | - |
| 16.04.2026 | 42,30 | 42,70 | 42,10 | 42,30 | 0,48% | - |
| 15.04.2026 | 41,40 | 42,20 | 41,40 | 42,10 | 0,48% | - |
| 14.04.2026 | 41,20 | 41,90 | 41,20 | 41,90 | 0,48% | - |
| 13.04.2026 | 41,10 | 41,70 | 40,90 | 41,70 | 0,48% | - |
| 10.04.2026 | 41,00 | 41,70 | 41,00 | 41,50 | 0,00% | - |
| 09.04.2026 | 41,30 | 41,80 | 41,10 | 41,50 | 0,48% | 875,00 |
| 08.04.2026 | 42,00 | 42,00 | 40,90 | 41,30 | 1,47% | 6.750,00 |
| 07.04.2026 | 40,70 | 41,10 | 40,30 | 40,70 | 0,49% | 1.120,00 |
| 02.04.2026 | 39,50 | 40,70 | 39,50 | 40,50 | 1,00% | - |
| 01.04.2026 | 39,90 | 40,50 | 39,50 | 40,10 | 1,26% | - |
| 31.03.2026 | 39,10 | 40,00 | 38,90 | 39,60 | 1,80% | - |
| 30.03.2026 | 37,90 | 39,00 | 37,90 | 38,90 | 2,10% | 30,00 |
| 27.03.2026 | 38,30 | 38,30 | 37,70 | 38,10 | -0,52% | - |
| 26.03.2026 | 37,80 | 38,30 | 37,50 | 38,30 | -0,52% | 750,00 |
| 25.03.2026 | 38,30 | 38,70 | 38,00 | 38,50 | 1,05% | 4.940,00 |
| 24.03.2026 | 37,90 | 38,30 | 37,50 | 38,10 | 0,00% | 8.550,00 |
| 23.03.2026 | 37,60 | 38,60 | 36,50 | 38,10 | 0,53% | 30,00 |
| 20.03.2026 | 38,50 | 38,90 | 37,40 | 37,90 | -2,07% | 56,00 |
| 19.03.2026 | 38,50 | 39,10 | 38,10 | 38,70 | -1,02% | 10.000,00 |
| 18.03.2026 | 39,70 | 39,70 | 38,90 | 39,10 | -1,01% | - |
| 17.03.2026 | 38,70 | 39,70 | 38,30 | 39,50 | 2,07% | 1.344,00 |
| 16.03.2026 | 38,50 | 38,80 | 37,90 | 38,70 | 0,52% | 87,00 |
| 13.03.2026 | 38,10 | 38,70 | 37,70 | 38,50 | 0,52% | - |
| 12.03.2026 | 37,70 | 38,40 | 37,70 | 38,30 | 0,52% | - |
| 11.03.2026 | 38,30 | 38,50 | 37,50 | 38,10 | 0,00% | - |
| 10.03.2026 | 38,50 | 38,90 | 37,90 | 38,10 | 0,53% | - |
| 09.03.2026 | 37,30 | 38,50 | 36,90 | 37,90 | -0,52% | 733,00 |
| 06.03.2026 | 38,70 | 38,90 | 37,30 | 38,10 | -0,52% | 814,00 |
| 05.03.2026 | 38,40 | 38,90 | 37,90 | 38,30 | -2,54% | 848,00 |
| 04.03.2026 | 39,30 | 39,30 | 38,70 | 39,30 | -0,51% | - |
| 03.03.2026 | 40,30 | 40,50 | 38,50 | 39,50 | -2,95% | - |
| 02.03.2026 | 40,30 | 41,10 | 39,40 | 40,70 | -1,93% | 102,00 |
| 27.02.2026 | 40,90 | 41,70 | 40,90 | 41,50 | 1,47% | - |
| 26.02.2026 | 40,30 | 41,20 | 39,80 | 40,90 | 1,49% | - |
| 25.02.2026 | 40,30 | 40,40 | 40,00 | 40,30 | 0,50% | 1.680,00 |
| 24.02.2026 | 39,90 | 40,20 | 39,50 | 40,10 | 0,50% | - |
| 23.02.2026 | 39,70 | 40,10 | 39,70 | 39,90 | 0,00% | 405,00 |
| 20.02.2026 | 39,10 | 40,00 | 39,10 | 39,90 | 2,05% | - |
| 19.02.2026 | 38,90 | 39,30 | 38,70 | 39,10 | 0,51% | - |
| 18.02.2026 | 39,10 | 39,10 | 38,50 | 38,90 | 0,00% | 5.880,00 |
| 17.02.2026 | 38,10 | 38,90 | 37,90 | 38,90 | 2,10% | - |
| 16.02.2026 | 37,70 | 38,10 | 37,40 | 38,10 | 1,06% | 13,00 |
| 13.02.2026 | 37,90 | 38,30 | 37,30 | 37,70 | -1,05% | 2.760,00 |
| 12.02.2026 | 38,30 | 38,30 | 37,80 | 38,10 | 0,00% | 3.369,00 |
| 11.02.2026 | 38,70 | 38,90 | 37,60 | 38,10 | -2,56% | 1.840,00 |
| 10.02.2026 | 39,70 | 39,70 | 38,40 | 39,10 | -2,01% | 110,00 |
| 09.02.2026 | 39,90 | 40,10 | 39,30 | 39,90 | 0,00% | - |
| 06.02.2026 | 39,50 | 39,90 | 39,50 | 39,90 | 1,79% | 14,00 |
| 05.02.2026 | 40,30 | 40,50 | 39,20 | 39,20 | -3,21% | - |
| 04.02.2026 | 39,70 | 40,50 | 39,30 | 40,50 | 2,53% | 312,00 |
| 03.02.2026 | 39,30 | 39,70 | 38,80 | 39,50 | 0,51% | - |
| 02.02.2026 | 38,30 | 39,30 | 38,30 | 39,30 | 2,88% | - |
| 30.01.2026 | 38,50 | 38,60 | 38,10 | 38,20 | -1,29% | - |
| 29.01.2026 | 38,30 | 38,70 | 38,00 | 38,70 | 0,52% | 15,00 |
| 28.01.2026 | 37,90 | 38,50 | 37,70 | 38,50 | 1,05% | - |
| 27.01.2026 | 38,10 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 26.01.2026 | 37,40 | 38,10 | 37,40 | 38,10 | 0,53% | - |
| 23.01.2026 | 38,50 | 38,50 | 37,60 | 37,90 | -1,04% | - |
| 22.01.2026 | 38,70 | 39,50 | 38,20 | 38,30 | 0,00% | - |
| 21.01.2026 | 39,10 | 39,10 | 37,90 | 38,30 | -2,05% | - |
| 20.01.2026 | 39,30 | 39,70 | 38,50 | 39,10 | -1,51% | - |
| 19.01.2026 | 39,20 | 39,90 | 38,70 | 39,70 | 0,51% | - |
| 16.01.2026 | 39,50 | 39,70 | 39,20 | 39,50 | 0,25% | - |
| 15.01.2026 | 39,50 | 39,70 | 39,10 | 39,40 | -0,25% | 1.025,00 |
| 14.01.2026 | 39,10 | 39,50 | 38,70 | 39,50 | 0,51% | - |
| 13.01.2026 | 40,10 | 40,10 | 39,00 | 39,30 | -1,50% | - |
| 12.01.2026 | 40,30 | 40,30 | 39,30 | 39,90 | -0,99% | - |
| 09.01.2026 | 40,50 | 40,70 | 39,70 | 40,30 | -0,49% | 112,00 |
| 08.01.2026 | 40,70 | 40,70 | 40,10 | 40,50 | -0,49% | 336,00 |
| 07.01.2026 | 40,90 | 40,90 | 40,00 | 40,70 | 0,00% | - |
| 06.01.2026 | 41,10 | 41,10 | 40,60 | 40,70 | -0,97% | - |
| 05.01.2026 | 41,30 | 41,30 | 40,50 | 41,10 | -0,48% | - |
| 02.01.2026 | 41,30 | 41,30 | 40,70 | 41,30 | 0,49% | - |
| 30.12.2025 | 40,60 | 41,30 | 40,60 | 41,10 | 0,00% | - |
| 29.12.2025 | 40,80 | 41,30 | 40,70 | 41,10 | 0,49% | - |
| 23.12.2025 | 41,10 | 41,30 | 1,96 | 40,90 | -0,97% | - |
| 22.12.2025 | 41,10 | 41,30 | 40,90 | 41,30 | 0,00% | - |
| 19.12.2025 | 40,40 | 41,30 | 40,40 | 41,30 | 1,23% | - |
| 18.12.2025 | 41,10 | 41,10 | 40,50 | 40,80 | 0,25% | - |
| 17.12.2025 | 40,90 | 41,10 | 40,70 | 40,70 | -0,49% | 117,00 |
| 16.12.2025 | 40,70 | 40,90 | 40,50 | 40,90 | 0,00% | - |
| 15.12.2025 | 40,00 | 40,90 | 40,00 | 40,90 | 1,49% | - |
| 12.12.2025 | 40,10 | 40,90 | 40,00 | 40,30 | 1,00% | - |
| 11.12.2025 | 39,30 | 40,00 | 39,10 | 39,90 | 1,53% | - |
| 10.12.2025 | 39,30 | 39,50 | 38,90 | 39,30 | 0,00% | - |
| 09.12.2025 | 39,10 | 39,50 | 38,90 | 39,30 | 0,51% | - |
| 08.12.2025 | 38,70 | 39,10 | 38,50 | 39,10 | 0,51% | - |
| 05.12.2025 | 38,70 | 38,90 | 38,50 | 38,90 | 0,52% | - |